Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	41.25	42.03	41.09	42.03	53,718,184	+0.97(+2.35%)
May 29, 2008	41.62	41.82	40.87	41.06	35,662,064	-0.72(-1.73%)
May 28, 2008	40.64	41.79	40.57	41.79	30,929,454	+0.84(+2.06%)
May 27, 2008	40.93	41.06	40.48	40.94	30,458,552	-0.32(-0.78%)
May 26, 2008	41.71	41.85	40.87	41.26	0	+0.00(+0.00%)
May 23, 2008	41.71	41.85	40.87	41.26	37,683,472	-0.27(-0.65%)
May 22, 2008	41.80	42.19	41.20	41.53	44,377,500	-0.37(-0.89%)
May 21, 2008	42.30	42.92	41.79	41.91	47,893,448	-0.33(-0.77%)
May 20, 2008	42.16	42.50	42.01	42.23	35,177,700	+0.38(+0.92%)
May 19, 2008	41.70	42.23	41.59	41.85	24,305,888	+0.33(+0.78%)
May 16, 2008	40.55	41.60	40.52	41.52	37,073,352	+1.21(+2.99%)
May 15, 2008	40.37	40.58	39.64	40.32	28,834,324	+0.35(+0.87%)
May 14, 2008	40.08	40.62	39.87	39.97	31,718,416	-0.04(-0.09%)
May 13, 2008	39.91	40.34	39.68	40.01	27,123,626	+0.01(+0.03%)
May 12, 2008	39.94	40.09	39.56	39.99	21,014,974	-0.05(-0.14%)
May 09, 2008	40.41	40.45	39.63	40.05	24,310,936	-0.33(-0.83%)
May 08, 2008	39.73	40.41	39.67	40.38	30,034,232	+0.70(+1.75%)
May 07, 2008	40.08	40.35	39.55	39.69	34,237,480	-0.37(-0.94%)
May 06, 2008	39.50	40.22	39.42	40.06	37,082,164	+0.70(+1.79%)
May 05, 2008	39.28	39.73	39.26	39.36	18,409,658	+0.14(+0.35%)
May 02, 2008	39.20	39.50	38.92	39.22	19,844,852	+0.11(+0.28%)
May 01, 2008	38.48	39.24	38.02	39.11	33,701,824	+0.22(+0.57%)
Apr 30, 2008	38.69	39.13	38.51	38.89	28,452,482	+0.32(+0.82%)
Apr 29, 2008	38.01	38.78	38.01	38.58	30,147,028	+0.46(+1.20%)
Apr 28, 2008	37.76	38.34	37.76	38.12	24,883,724	+0.39(+1.04%)
Apr 25, 2008	37.71	38.01	37.54	37.73	23,805,918	+0.31(+0.82%)
Apr 24, 2008	37.75	37.97	37.18	37.42	31,712,352	-0.72(-1.89%)
Apr 23, 2008	38.36	38.43	37.91	38.14	22,222,784	-0.18(-0.47%)
Apr 22, 2008	38.01	38.46	37.93	38.32	19,762,278	+0.25(+0.65%)
Apr 21, 2008	37.87	38.29	37.72	38.08	19,270,834	+0.20(+0.54%)
Apr 18, 2008	37.54	37.92	37.21	37.87	23,922,106	+0.49(+1.30%)
Apr 17, 2008	36.89	37.65	36.85	37.39	18,516,002	+0.00(+0.00%)
Apr 16, 2008	36.74	37.44	36.74	37.39	23,806,246	+0.71(+1.93%)
Apr 15, 2008	36.23	36.77	36.17	36.68	25,752,388	+0.65(+1.79%)
Apr 14, 2008	35.55	36.22	35.48	36.03	19,284,690	+0.55(+1.55%)
Apr 11, 2008	35.75	35.93	35.46	35.48	13,894,906	-0.33(-0.92%)
Apr 10, 2008	35.93	36.12	35.43	35.81	22,043,858	-0.05(-0.14%)
Apr 09, 2008	35.97	36.40	35.80	35.86	20,465,756	-0.02(-0.05%)
Apr 08, 2008	35.30	35.97	35.30	35.88	14,412,280	+0.26(+0.72%)
Apr 07, 2008	35.89	36.19	35.51	35.62	18,028,664	+0.04(+0.11%)
Apr 04, 2008	35.51	35.91	35.49	35.58	16,018,451	+0.19(+0.55%)
Apr 03, 2008	35.21	35.98	35.13	35.39	19,658,134	-0.18(-0.50%)
Apr 02, 2008	35.09	35.82	34.76	35.56	18,726,918	+0.47(+1.35%)
Apr 01, 2008	34.18	35.11	34.09	35.09	19,005,528	+0.68(+1.98%)
Mar 31, 2008	34.24	34.62	34.04	34.41	21,851,144	+0.24(+0.71%)
Mar 28, 2008	34.43	34.55	33.87	34.16	18,063,846	-0.03(-0.08%)
Mar 27, 2008	34.78	35.15	34.14	34.19	22,685,418	-0.26(-0.76%)
Mar 26, 2008	33.93	34.59	33.64	34.45	36,324,120	+0.80(+2.39%)
Mar 25, 2008	34.20	34.25	33.38	33.65	35,625,704	-0.48(-1.42%)
Mar 24, 2008	33.86	34.66	33.59	34.13	20,258,752	+0.35(+1.03%)
Mar 21, 2008	32.84	33.87	32.32	33.78	44,824,064	-0.00(-0.00%)
Mar 20, 2008	32.84	33.87	32.32	33.78	44,821,628	+0.55(+1.66%)
Mar 19, 2008	34.77	35.66	33.12	33.23	34,066,452	-2.10(-5.95%)
Mar 18, 2008	34.97	35.34	34.52	35.34	25,407,032	+1.08(+3.15%)
Mar 17, 2008	34.13	34.71	33.74	34.26	35,636,264	-0.73(-2.08%)
Mar 14, 2008	35.43	35.68	34.38	34.98	28,138,266	-0.24(-0.68%)
Mar 13, 2008	34.83	35.53	34.79	35.22	36,103,808	-0.14(-0.38%)
Mar 12, 2008	35.66	35.78	35.09	35.36	27,510,558	-0.53(-1.48%)
Mar 11, 2008	35.75	36.08	34.97	35.89	35,067,168	+0.97(+2.78%)
Mar 10, 2008	35.44	35.61	34.86	34.92	29,830,890	-0.46(-1.29%)
Mar 07, 2008	36.00	36.12	35.11	35.38	29,446,020	-0.80(-2.22%)
Mar 06, 2008	37.20	37.31	36.12	36.18	24,401,632	-1.12(-3.01%)
Mar 05, 2008	36.85	37.71	36.55	37.30	29,304,138	+0.51(+1.39%)
Mar 04, 2008	37.25	37.56	36.06	36.79	37,218,660	-0.88(-2.33%)
Mar 03, 2008	37.22	38.05	37.20	37.67	24,134,154	+0.33(+0.88%)
Feb 29, 2008	38.44	38.50	37.11	37.34	23,910,380	-1.12(-2.92%)
Feb 28, 2008	37.78	38.64	37.78	38.46	20,559,590	+0.48(+1.27%)
Feb 27, 2008	37.93	38.30	37.76	37.98	21,516,232	-0.21(-0.56%)
Feb 26, 2008	37.03	38.30	36.91	38.19	33,482,100	+1.06(+2.84%)
Feb 25, 2008	36.39	37.28	36.39	37.14	18,597,250	+0.74(+2.05%)
Feb 22, 2008	36.23	36.43	35.59	36.39	23,976,206	+0.36(+1.00%)
Feb 21, 2008	36.73	36.73	35.88	36.03	24,311,274	-0.81(-2.19%)
Feb 20, 2008	36.02	37.14	35.80	36.84	22,862,722	+0.43(+1.19%)
Feb 19, 2008	36.26	36.41	36.07	36.41	31,290,774	+0.72(+2.01%)
Feb 18, 2008	35.67	35.85	35.07	35.69	0	+0.00(+0.00%)
Feb 15, 2008	35.67	35.85	35.07	35.69	23,591,798	+0.04(+0.11%)
Feb 14, 2008	35.74	36.18	35.49	35.65	26,047,790	+0.14(+0.39%)
Feb 13, 2008	34.63	35.69	34.46	35.51	28,563,246	+1.02(+2.95%)
Feb 12, 2008	34.69	35.08	34.09	34.49	26,361,638	-0.26(-0.74%)
Feb 11, 2008	34.03	34.83	33.77	34.75	30,492,556	+0.72(+2.11%)
Feb 08, 2008	33.53	34.19	33.53	34.03	25,547,618	+0.39(+1.15%)
Feb 07, 2008	32.98	33.89	32.95	33.64	31,845,588	+0.47(+1.43%)
Feb 06, 2008	34.63	34.78	33.12	33.17	33,838,448	-1.18(-3.44%)
Feb 05, 2008	35.45	35.45	34.35	34.35	31,455,794	-1.66(-4.60%)
Feb 04, 2008	36.28	36.40	35.92	36.01	22,029,038	-0.27(-0.75%)
Feb 01, 2008	36.34	36.49	35.91	36.28	28,944,510	+0.11(+0.31%)
Jan 31, 2008	35.24	36.51	34.88	36.17	35,007,280	+0.44(+1.24%)
Jan 30, 2008	35.25	36.46	35.01	35.72	33,408,702	+0.39(+1.10%)
Jan 29, 2008	34.61	35.53	34.61	35.34	31,869,202	+0.86(+2.49%)
Jan 28, 2008	33.58	34.49	33.06	34.48	30,524,396	+1.01(+3.02%)
Jan 25, 2008	34.33	34.87	33.13	33.47	38,128,388	-0.15(-0.46%)
Jan 24, 2008	32.74	33.83	32.63	33.62	55,494,804	+1.24(+3.82%)
Jan 23, 2008	31.77	32.55	30.63	32.38	54,015,852	+0.25(+0.77%)
Jan 22, 2008	31.13	32.31	30.75	32.13	62,484,064	-0.77(-2.35%)
Jan 21, 2008	33.41	33.93	32.27	32.91	0	+0.00(+0.00%)
Jan 18, 2008	33.41	33.93	32.27	32.91	52,868,544	-0.27(-0.80%)
Jan 17, 2008	34.90	35.27	33.01	33.17	44,681,304	-1.63(-4.68%)
Jan 16, 2008	36.23	36.39	34.63	34.80	49,967,696	-1.59(-4.37%)
Jan 15, 2008	37.25	37.67	36.39	36.39	33,821,680	-1.26(-3.33%)
Jan 14, 2008	37.91	37.97	37.43	37.65	22,176,926	+0.16(+0.42%)
Jan 11, 2008	37.60	38.24	37.30	37.49	24,583,084	-0.39(-1.02%)
Jan 10, 2008	37.44	38.04	37.34	37.88	29,217,106	+0.09(+0.23%)
Jan 09, 2008	37.27	37.89	37.09	37.79	28,603,364	+0.54(+1.45%)
Jan 08, 2008	38.31	38.65	37.14	37.25	27,394,614	-0.85(-2.23%)
Jan 07, 2008	38.94	39.05	37.83	38.10	30,008,470	-0.53(-1.37%)
Jan 04, 2008	39.31	39.64	38.55	38.63	24,619,706	-1.21(-3.05%)
Jan 03, 2008	39.73	40.20	39.73	39.84	18,935,502	+0.16(+0.41%)
Jan 02, 2008	40.07	40.50	39.21	39.68	25,462,146	-0.19(-0.46%)
Jan 01, 2008	40.22	40.24	39.59	39.86	0	+0.00(+0.00%)
Dec 31, 2007	40.22	40.24	39.59	39.86	14,514,848	-0.37(-0.93%)
Dec 28, 2007	40.18	40.58	40.02	40.24	16,176,914	+0.22(+0.54%)
Dec 27, 2007	40.14	40.32	39.93	40.02	17,957,726	-0.14(-0.36%)
Dec 26, 2007	39.57	40.31	39.41	40.17	17,309,008	+0.80(+2.04%)
Dec 24, 2007	39.29	39.67	39.14	39.36	9,506,426	+0.22(+0.55%)
Dec 21, 2007	38.53	39.31	38.53	39.15	32,984,932	+0.67(+1.74%)
Dec 20, 2007	38.21	38.51	37.85	38.48	20,881,476	+0.47(+1.24%)
Dec 19, 2007	37.80	38.28	37.59	38.01	18,765,180	+0.29(+0.78%)
Dec 18, 2007	37.25	37.87	37.10	37.71	23,601,580	+0.74(+1.99%)
Dec 17, 2007	37.43	37.54	36.83	36.98	21,059,078	-0.62(-1.66%)
Dec 14, 2007	37.82	38.21	37.55	37.60	21,554,606	-0.61(-1.60%)
Dec 13, 2007	37.38	38.26	37.29	38.21	21,154,492	+0.57(+1.52%)
Dec 12, 2007	37.58	38.24	37.21	37.64	26,457,480	+0.76(+2.06%)
Dec 11, 2007	37.67	37.95	36.80	36.88	22,587,380	-0.79(-2.11%)
Dec 10, 2007	37.64	37.92	37.49	37.67	14,514,542	+0.07(+0.18%)
Dec 07, 2007	37.70	37.87	37.12	37.61	15,506,723	+0.00(+0.00%)
Dec 06, 2007	36.66	37.77	36.66	37.61	19,350,424	+0.88(+2.38%)
Dec 05, 2007	36.77	36.92	36.39	36.73	24,284,436	+0.74(+2.07%)
Dec 04, 2007	36.08	36.33	35.83	35.99	19,522,466	-0.24(-0.67%)
Dec 03, 2007	35.67	36.46	35.54	36.23	22,067,532	+0.09(+0.26%)
Nov 30, 2007	35.79	36.48	35.44	36.13	47,118,428	+0.55(+1.55%)
Nov 29, 2007	35.17	35.78	35.09	35.58	29,937,134	+0.50(+1.42%)
Nov 28, 2007	34.43	35.25	34.36	35.09	35,308,808	+0.75(+2.18%)
Nov 27, 2007	34.45	34.47	33.49	34.34	40,147,584	-0.29(-0.83%)
Nov 26, 2007	35.67	36.07	34.59	34.63	27,852,616	-1.09(-3.06%)
Nov 23, 2007	35.29	35.82	35.19	35.72	11,053,037	+0.59(+1.67%)
Nov 21, 2007	35.52	36.17	35.07	35.13	24,704,856	-0.66(-1.85%)
Nov 20, 2007	35.01	36.06	35.01	35.80	34,090,784	+0.98(+2.80%)
Nov 19, 2007	35.46	35.77	34.80	34.82	24,458,106	-0.81(-2.28%)
Nov 16, 2007	35.52	35.99	35.27	35.63	27,339,642	+0.40(+1.14%)
Nov 15, 2007	35.57	36.02	34.79	35.23	30,293,452	-0.57(-1.59%)
Nov 14, 2007	36.33	36.86	35.59	35.80	26,411,090	-0.21(-0.59%)
Nov 13, 2007	35.88	36.04	34.88	36.01	28,544,914	+0.36(+1.01%)
Nov 12, 2007	36.92	37.01	35.57	35.65	31,025,214	-1.62(-4.35%)
Nov 09, 2007	37.31	37.73	36.79	37.27	27,911,156	-0.63(-1.66%)
Nov 08, 2007	37.15	38.46	37.15	37.90	32,438,018	+0.70(+1.87%)
Nov 07, 2007	38.20	38.59	37.18	37.20	26,465,474	-1.23(-3.21%)
Nov 06, 2007	37.92	38.50	37.92	38.44	22,528,884	+0.55(+1.45%)
Nov 05, 2007	37.34	38.37	37.34	37.89	22,364,130	-0.29(-0.77%)
Nov 02, 2007	37.53	38.31	37.22	38.18	27,470,960	+0.61(+1.63%)
Nov 01, 2007	37.74	38.34	37.33	37.57	26,167,042	-0.79(-2.06%)
Oct 31, 2007	37.67	38.61	37.29	38.36	29,707,556	+1.01(+2.71%)
Oct 30, 2007	37.83	37.85	37.22	37.34	27,615,702	-0.86(-2.26%)
Oct 29, 2007	38.38	38.43	38.14	38.21	14,879,164	-0.08(-0.21%)
Oct 26, 2007	38.43	38.52	37.83	38.29	20,324,794	+0.51(+1.34%)
Oct 25, 2007	37.09	38.15	36.69	37.78	29,094,478	+0.92(+2.50%)
Oct 24, 2007	37.57	37.57	36.34	36.86	32,249,650	-0.71(-1.89%)
Oct 23, 2007	37.65	37.89	36.94	37.57	22,963,992	+0.05(+0.12%)
Oct 22, 2007	37.92	38.07	36.84	37.53	29,320,190	-0.88(-2.29%)
Oct 19, 2007	39.58	39.58	38.08	38.41	25,223,454	-1.33(-3.34%)
Oct 18, 2007	39.28	39.82	39.20	39.73	18,303,634	+0.25(+0.63%)
Oct 17, 2007	39.71	40.10	39.01	39.48	27,554,352	-0.15(-0.39%)
Oct 16, 2007	38.92	39.80	38.84	39.64	27,823,702	+0.65(+1.67%)
Oct 15, 2007	39.10	39.21	38.59	38.99	20,581,150	+0.29(+0.75%)
Oct 12, 2007	38.95	39.22	38.59	38.70	14,654,177	+0.00(+0.00%)
Oct 11, 2007	39.31	39.62	38.37	38.70	25,600,538	-0.46(-1.16%)
Oct 10, 2007	38.08	39.69	38.08	39.15	21,455,430	+0.38(+0.99%)
Oct 09, 2007	38.27	38.97	38.12	38.77	23,210,160	+0.70(+1.84%)
Oct 08, 2007	37.72	38.22	37.70	38.07	16,889,988	+0.06(+0.15%)
Oct 05, 2007	38.04	38.17	37.67	38.01	14,963,557	+0.12(+0.31%)
Oct 04, 2007	37.65	38.14	37.20	37.90	31,673,240	-0.05(-0.14%)
Oct 03, 2007	38.10	38.27	37.69	37.95	26,465,320	-0.64(-1.65%)
Oct 02, 2007	39.18	39.18	38.15	38.59	28,031,152	-0.87(-2.20%)
Oct 01, 2007	39.17	39.65	39.10	39.45	21,854,316	-0.17(-0.43%)
Sep 28, 2007	39.80	40.13	39.33	39.62	15,771,451	-0.09(-0.22%)
Sep 27, 2007	39.80	39.95	39.52	39.71	23,401,768	+0.30(+0.76%)
Sep 26, 2007	39.71	39.87	38.92	39.41	22,423,284	+0.00(+0.01%)
Sep 25, 2007	39.76	39.76	39.31	39.41	22,516,440	-0.85(-2.12%)
Sep 24, 2007	40.15	40.51	39.92	40.26	27,273,538	+0.11(+0.27%)
Sep 21, 2007	40.26	40.47	39.91	40.15	21,441,588	+0.24(+0.60%)
Sep 20, 2007	39.98	40.17	37.70	39.91	16,040,294	+0.05(+0.14%)
Sep 19, 2007	39.94	40.41	39.68	39.86	23,669,880	+0.23(+0.57%)
Sep 18, 2007	38.22	39.84	38.03	39.63	24,400,784	+1.38(+3.61%)
Sep 17, 2007	38.24	38.67	38.11	38.25	15,992,227	-0.24(-0.63%)
Sep 14, 2007	38.19	38.78	38.04	38.50	15,972,733	+0.07(+0.19%)
Sep 13, 2007	38.63	38.87	38.31	38.42	17,403,224	+0.12(+0.31%)
Sep 12, 2007	37.51	38.51	37.51	38.31	22,082,290	+0.60(+1.58%)
Sep 11, 2007	37.32	37.86	36.58	37.71	25,895,944	+0.60(+1.63%)
Sep 10, 2007	37.43	37.52	36.54	37.11	21,240,570	-0.28(-0.75%)
Sep 07, 2007	37.36	37.68	37.09	37.39	19,302,352	-0.37(-0.98%)
Sep 06, 2007	37.36	37.88	37.28	37.76	21,623,552	+0.68(+1.84%)
Sep 05, 2007	37.56	37.56	36.77	37.07	22,101,782	-0.61(-1.63%)
Sep 04, 2007	36.89	37.99	36.83	37.69	20,119,414	+0.72(+1.94%)
Aug 31, 2007	37.22	37.39	36.83	36.97	19,693,800	+0.27(+0.74%)
Aug 30, 2007	36.67	37.13	36.48	36.70	20,805,090	-0.22(-0.59%)
Aug 29, 2007	35.90	37.06	35.73	36.92	20,507,610	+1.34(+3.76%)
Aug 28, 2007	36.20	36.41	35.50	35.58	20,541,278	-0.98(-2.68%)
Aug 27, 2007	36.13	36.80	36.13	36.56	24,127,224	+0.11(+0.30%)
Aug 24, 2007	36.02	36.57	35.93	36.45	20,230,284	+0.60(+1.69%)
Aug 23, 2007	36.00	36.05	35.31	35.85	20,176,016	+0.23(+0.63%)
Aug 22, 2007	35.52	35.71	35.26	35.62	26,808,544	+0.30(+0.84%)
Aug 21, 2007	35.69	35.97	35.12	35.32	25,827,692	-0.73(-2.03%)
Aug 20, 2007	35.62	36.30	35.33	36.05	26,124,286	+0.33(+0.92%)
Aug 17, 2007	35.62	36.12	35.25	35.72	33,041,180	+0.84(+2.39%)
Aug 16, 2007	34.32	35.15	33.29	34.89	49,215,308	-0.05(-0.13%)
Aug 15, 2007	35.65	36.17	34.79	34.93	31,736,428	-0.67(-1.88%)
Aug 14, 2007	36.07	36.29	35.46	35.60	25,408,544	-0.15(-0.43%)
Aug 13, 2007	35.67	36.28	35.45	35.76	24,124,566	+0.45(+1.27%)
Aug 10, 2007	34.99	35.57	34.31	35.31	37,333,076	-0.01(-0.03%)
Aug 09, 2007	35.53	36.29	35.31	35.32	28,087,552	-1.10(-3.02%)
Aug 08, 2007	36.17	36.98	35.89	36.42	26,832,804	+0.31(+0.86%)
Aug 07, 2007	35.16	36.54	34.85	36.11	35,163,504	+0.47(+1.30%)
Aug 06, 2007	35.18	35.73	33.97	35.64	37,591,768	+0.36(+1.02%)
Aug 03, 2007	35.47	36.23	35.05	35.28	32,348,492	-0.95(-2.63%)
Aug 02, 2007	36.61	36.79	35.60	36.23	30,602,104	-0.22(-0.61%)
Aug 01, 2007	36.18	37.28	35.38	36.46	37,110,168	-0.04(-0.11%)
Jul 31, 2007	37.21	37.42	36.42	36.50	27,710,584	-0.25(-0.68%)
Jul 30, 2007	36.34	36.91	35.90	36.74	26,810,474	+0.72(+1.99%)
Jul 27, 2007	36.58	37.00	35.70	36.03	38,736,740	-0.91(-2.46%)
Jul 26, 2007	37.48	37.91	35.76	36.93	41,664,228	-1.12(-2.94%)
Jul 25, 2007	37.29	38.35	36.70	38.05	32,133,594	+0.88(+2.38%)
Jul 24, 2007	38.41	38.43	36.95	37.17	35,232,040	-1.49(-3.85%)
Jul 23, 2007	38.91	38.93	37.93	38.66	26,871,822	-0.30(-0.78%)
Jul 20, 2007	39.32	39.36	38.66	38.96	25,931,708	-0.48(-1.21%)
Jul 19, 2007	39.69	39.93	39.41	39.44	20,859,584	-0.02(-0.05%)
Jul 18, 2007	38.59	39.52	38.58	39.46	30,165,000	+0.64(+1.65%)
Jul 17, 2007	39.62	39.91	38.66	38.82	31,838,162	-0.52(-1.32%)
Jul 16, 2007	40.45	40.69	38.68	39.34	56,985,108	-1.37(-3.37%)
Jul 13, 2007	40.36	41.01	39.73	40.71	30,842,028	+0.69(+1.73%)
Jul 12, 2007	38.98	40.02	38.64	40.02	39,690,776	+1.38(+3.56%)
Jul 11, 2007	38.23	38.93	38.18	38.64	39,431,616	+0.66(+1.75%)
Jul 10, 2007	37.88	39.22	37.63	37.98	49,737,028	+0.03(+0.08%)
Jul 09, 2007	36.50	38.25	36.56	37.94	39,732,572	+1.36(+3.71%)
Jul 06, 2007	36.73	36.89	36.52	36.59	17,328,676	+0.14(+0.40%)
Jul 05, 2007	36.66	36.69	36.06	36.44	27,096,660	+0.05(+0.12%)
Jul 03, 2007	35.97	36.60	35.94	36.40	12,123,733	+0.28(+0.76%)
Jul 02, 2007	35.53	36.34	35.61	36.12	30,064,612	+0.68(+1.92%)
Jun 29, 2007	35.20	35.45	34.96	35.44	24,670,462	+0.79(+2.29%)
Jun 28, 2007	34.99	35.21	34.55	34.64	22,129,620	-0.23(-0.67%)
Jun 27, 2007	33.97	34.99	33.65	34.88	34,185,856	+0.66(+1.93%)
Jun 26, 2007	35.39	35.46	34.00	34.22	38,063,912	-1.01(-2.87%)
Jun 25, 2007	35.37	35.90	35.13	35.23	28,404,118	-0.32(-0.89%)
Jun 22, 2007	35.91	36.12	35.29	35.55	27,509,716	-0.42(-1.17%)
Jun 21, 2007	35.67	36.06	35.44	35.97	22,892,544	+0.66(+1.88%)
Jun 20, 2007	36.30	36.47	35.26	35.30	24,483,626	-0.92(-2.53%)
Jun 19, 2007	36.25	36.34	36.02	36.22	19,428,880	-0.21(-0.57%)
Jun 18, 2007	36.44	36.75	36.40	36.43	16,722,087	+0.08(+0.21%)
Jun 15, 2007	36.11	36.46	35.94	36.35	26,456,572	+0.59(+1.64%)
Jun 14, 2007	35.36	35.85	35.21	35.76	18,666,680	+0.66(+1.89%)
Jun 13, 2007	34.90	35.30	34.90	35.10	29,869,302	+0.29(+0.82%)
Jun 12, 2007	35.15	35.30	34.78	34.81	21,174,562	-0.34(-0.97%)
Jun 11, 2007	34.99	35.46	34.78	35.15	16,946,806	+0.26(+0.75%)
Jun 08, 2007	34.74	34.94	34.40	34.89	24,369,710	+0.01(+0.04%)
Jun 07, 2007	35.36	35.63	34.81	34.88	22,438,190	-0.51(-1.45%)
Jun 06, 2007	35.75	35.62	35.15	35.39	21,857,526	-0.40(-1.12%)
Jun 05, 2007	35.71	35.96	35.51	35.80	16,930,394	-0.05(-0.15%)
Jun 04, 2007	35.60	36.08	35.44	35.85	19,612,564	+0.25(+0.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services