Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.66	21.84	21.35	21.49	0	+0.17(+0.78%)
Jan 29, 2009	22.16	22.16	21.20	21.33	35,586,884	-1.36(-5.98%)
Jan 28, 2009	22.89	22.89	22.26	22.68	41,302,948	+0.29(+1.31%)
Jan 27, 2009	22.22	22.60	21.93	22.39	24,948,306	+0.17(+0.77%)
Jan 26, 2009	22.08	22.94	21.95	22.22	26,425,706	+0.43(+1.97%)
Jan 23, 2009	21.19	22.14	21.03	21.79	26,456,550	+0.04(+0.19%)
Jan 22, 2009	21.85	22.27	21.24	21.75	30,523,620	-0.58(-2.61%)
Jan 21, 2009	20.76	22.34	20.76	22.33	35,643,308	+1.67(+8.08%)
Jan 20, 2009	21.80	22.03	20.56	20.66	40,768,768	-1.67(-7.47%)
Jan 16, 2009	22.33	22.69	21.85	22.33	35,212,036	+0.42(+1.90%)
Jan 15, 2009	22.14	22.20	20.87	21.91	51,373,352	-0.34(-1.54%)
Jan 14, 2009	22.84	22.88	21.95	22.26	32,714,514	-0.90(-3.90%)
Jan 13, 2009	22.73	23.43	22.70	23.16	27,470,394	+0.34(+1.49%)
Jan 12, 2009	23.24	23.27	22.57	22.82	25,718,038	-0.69(-2.92%)
Jan 09, 2009	24.42	24.50	23.42	23.51	23,294,534	-0.90(-3.70%)
Jan 08, 2009	23.96	24.53	23.77	24.41	17,002,638	+0.34(+1.41%)
Jan 07, 2009	24.87	24.87	23.85	24.07	22,669,350	-1.10(-4.38%)
Jan 06, 2009	25.56	25.97	25.01	25.18	28,800,026	+0.09(+0.38%)
Jan 05, 2009	24.71	25.35	24.62	25.08	34,374,172	+0.28(+1.13%)
Jan 02, 2009	23.51	24.98	23.44	24.80	26,195,120	+1.38(+5.89%)
Jan 01, 2009	23.12	23.73	22.99	23.42	0	+0.00(+0.00%)
Dec 31, 2008	23.12	23.73	22.99	23.42	21,992,238	+0.16(+0.68%)
Dec 30, 2008	22.22	23.32	22.07	23.27	20,636,046	+1.11(+5.00%)
Dec 29, 2008	22.39	22.61	21.85	22.16	21,743,942	+0.19(+0.84%)
Dec 26, 2008	21.83	22.11	21.66	21.97	11,372,032	+0.27(+1.23%)
Dec 24, 2008	21.80	21.97	21.62	21.71	9,387,113	-0.21(-0.95%)
Dec 23, 2008	22.55	22.73	21.84	21.91	25,638,580	-0.48(-2.16%)
Dec 22, 2008	23.22	23.28	22.10	22.40	24,912,442	-0.57(-2.50%)
Dec 19, 2008	23.67	24.14	22.89	22.97	43,006,780	-0.33(-1.44%)
Dec 18, 2008	24.16	24.26	22.86	23.31	34,503,412	-0.85(-3.52%)
Dec 17, 2008	24.35	24.82	24.09	24.16	26,162,206	-0.32(-1.31%)
Dec 16, 2008	23.84	24.58	23.65	24.48	30,065,966	+1.01(+4.30%)
Dec 15, 2008	23.78	24.16	23.06	23.47	26,217,652	+0.23(+0.99%)
Dec 12, 2008	22.84	23.91	22.61	23.24	27,107,322	-0.64(-2.69%)
Dec 11, 2008	24.29	24.96	23.58	23.88	26,691,898	-0.23(-0.94%)
Dec 10, 2008	23.52	24.39	23.38	24.11	30,767,520	+0.99(+4.26%)
Dec 09, 2008	22.72	23.84	22.61	23.12	30,396,430	+0.13(+0.55%)
Dec 08, 2008	22.61	23.50	22.47	22.99	35,849,052	+1.39(+6.45%)
Dec 05, 2008	20.62	21.97	19.74	21.60	44,669,660	+0.67(+3.22%)
Dec 04, 2008	21.95	22.43	20.61	20.93	33,771,848	-1.57(-6.99%)
Dec 03, 2008	21.78	22.65	21.14	22.50	35,660,072	+0.11(+0.48%)
Dec 02, 2008	22.43	22.72	21.57	22.39	31,789,814	+0.68(+3.12%)
Dec 01, 2008	22.92	23.27	21.69	21.71	37,606,108	-2.03(-8.57%)
Nov 28, 2008	23.75	24.18	23.20	23.75	17,282,028	-0.97(-3.91%)
Nov 26, 2008	22.83	24.84	22.49	24.72	29,856,422	+1.55(+6.70%)
Nov 25, 2008	22.94	23.50	22.47	23.17	34,108,588	+0.78(+3.47%)
Nov 24, 2008	21.50	23.25	20.76	22.39	49,245,516	+1.21(+5.70%)
Nov 21, 2008	19.42	21.35	19.16	21.18	61,504,664	+2.28(+12.06%)
Nov 20, 2008	20.43	21.22	18.66	18.90	52,720,980	-2.05(-9.80%)
Nov 19, 2008	22.49	23.01	20.89	20.95	42,786,332	-1.61(-7.12%)
Nov 18, 2008	21.28	22.71	21.04	22.56	44,354,872	+1.42(+6.69%)
Nov 17, 2008	21.76	22.08	21.06	21.14	41,841,552	-0.28(-1.33%)
Nov 14, 2008	21.67	22.60	20.57	21.43	36,492,348	-0.81(-3.64%)
Nov 13, 2008	20.35	22.41	19.06	22.24	46,958,240	+2.10(+10.42%)
Nov 12, 2008	21.74	21.74	20.10	20.14	33,274,298	-2.05(-9.25%)
Nov 11, 2008	22.42	22.81	21.75	22.19	24,363,416	-0.84(-3.63%)
Nov 10, 2008	24.00	24.19	22.61	23.03	22,936,836	-0.29(-1.26%)
Nov 07, 2008	22.44	23.51	22.25	23.32	26,236,042	+1.12(+5.03%)
Nov 06, 2008	23.85	24.19	21.98	22.21	33,616,912	-1.97(-8.14%)
Nov 05, 2008	24.57	25.49	23.97	24.17	27,728,166	-1.04(-4.14%)
Nov 04, 2008	23.92	25.31	23.88	25.22	34,264,916	+1.90(+8.17%)
Nov 03, 2008	23.19	23.73	23.02	23.32	22,425,888	-0.20(-0.87%)
Oct 31, 2008	22.97	24.42	22.75	23.52	36,264,804	+0.08(+0.33%)
Oct 30, 2008	23.18	23.74	22.58	23.44	39,964,756	+0.76(+3.37%)
Oct 29, 2008	22.88	23.96	22.14	22.68	43,615,976	-0.00(-0.02%)
Oct 28, 2008	21.77	23.00	20.35	22.68	42,789,624	+2.05(+9.95%)
Oct 27, 2008	21.47	22.43	20.35	20.63	35,334,824	-1.28(-5.84%)
Oct 24, 2008	21.00	22.38	20.82	21.91	36,340,140	-1.37(-5.90%)
Oct 23, 2008	22.43	23.40	20.85	23.28	49,715,892	+1.10(+4.95%)
Oct 22, 2008	23.65	23.91	21.19	22.18	53,492,172	-2.22(-9.08%)
Oct 21, 2008	25.25	25.87	24.33	24.40	37,092,108	-1.70(-6.53%)
Oct 20, 2008	24.60	26.23	23.88	26.11	38,304,076	+2.36(+9.94%)
Oct 17, 2008	22.95	25.53	22.09	23.74	45,639,064	+0.26(+1.10%)
Oct 16, 2008	22.59	23.79	20.48	23.49	57,740,240	+1.29(+5.81%)
Oct 15, 2008	24.80	24.80	21.79	22.20	41,368,704	-3.56(-13.82%)
Oct 14, 2008	26.46	26.83	24.56	25.76	50,216,376	+0.33(+1.28%)
Oct 13, 2008	22.96	25.61	22.28	25.43	65,162,912	+3.62(+16.61%)
Oct 10, 2008	23.06	24.19	20.44	21.81	79,888,376	-2.53(-10.40%)
Oct 09, 2008	28.60	28.73	24.34	24.34	48,300,120	-3.71(-13.22%)
Oct 08, 2008	26.86	29.36	26.49	28.05	55,586,384	+0.39(+1.42%)
Oct 07, 2008	29.95	30.41	27.15	27.66	44,718,884	-1.62(-5.53%)
Oct 06, 2008	28.53	29.62	26.77	29.28	54,264,024	-0.63(-2.12%)
Oct 03, 2008	30.79	32.30	29.78	29.91	0	-0.71(-2.33%)
Oct 02, 2008	31.52	31.53	30.08	30.62	35,349,764	-1.35(-4.21%)
Oct 01, 2008	32.65	32.67	30.99	31.97	34,441,540	-1.15(-3.48%)
Sep 30, 2008	32.02	33.16	31.70	33.12	42,943,784	+1.78(+5.68%)
Sep 29, 2008	33.41	33.48	30.44	31.34	45,994,848	-3.13(-9.09%)
Sep 26, 2008	33.95	34.56	33.58	34.48	0	-0.28(-0.79%)
Sep 25, 2008	34.05	35.18	33.79	34.75	27,649,524	+0.90(+2.67%)
Sep 24, 2008	34.06	34.33	33.34	33.85	26,473,242	+0.12(+0.36%)
Sep 23, 2008	34.96	35.51	33.44	33.72	31,129,752	-1.42(-4.04%)
Sep 22, 2008	35.82	35.84	34.63	35.14	35,287,584	-0.27(-0.75%)
Sep 19, 2008	34.01	36.12	33.28	35.41	0	+2.74(+8.37%)
Sep 18, 2008	32.10	33.08	31.22	32.68	45,157,372	+1.33(+4.24%)
Sep 17, 2008	32.81	35.16	31.21	31.35	44,798,652	-1.34(-4.10%)
Sep 16, 2008	30.68	32.91	30.48	32.68	43,787,348	+1.61(+5.18%)
Sep 15, 2008	31.88	32.80	31.02	31.07	38,229,204	-2.13(-6.41%)
Sep 12, 2008	32.73	33.49	32.51	33.20	26,817,906	+0.43(+1.31%)
Sep 11, 2008	32.17	32.85	31.57	32.78	36,657,332	+0.28(+0.85%)
Sep 10, 2008	31.31	32.83	31.29	32.50	38,054,988	+1.61(+5.21%)
Sep 09, 2008	33.40	33.64	30.86	30.89	53,057,452	-2.89(-8.54%)
Sep 08, 2008	34.72	34.90	33.32	33.77	33,262,648	-0.33(-0.98%)
Sep 05, 2008	34.61	34.87	33.29	34.11	0	-0.47(-1.37%)
Sep 04, 2008	35.68	36.09	34.29	34.58	27,922,366	-1.18(-3.30%)
Sep 03, 2008	35.59	35.95	35.12	35.76	29,851,290	+0.04(+0.11%)
Sep 02, 2008	36.35	36.44	35.49	35.72	27,937,234	-1.59(-4.25%)
Aug 29, 2008	37.98	37.98	37.25	37.31	17,696,326	-0.36(-0.96%)
Aug 28, 2008	38.05	38.35	37.08	37.67	17,742,778	-0.07(-0.19%)
Aug 27, 2008	37.64	38.10	37.47	37.74	18,542,818	+0.49(+1.32%)
Aug 26, 2008	37.14	37.84	36.98	37.25	17,265,292	+0.25(+0.68%)
Aug 25, 2008	37.63	37.84	36.79	37.00	18,042,332	-0.62(-1.64%)
Aug 22, 2008	38.17	38.25	37.25	37.61	19,426,000	-0.85(-2.20%)
Aug 21, 2008	36.94	38.63	36.81	38.46	34,321,056	+1.90(+5.19%)
Aug 20, 2008	36.22	36.70	35.92	36.56	27,906,618	+0.72(+2.02%)
Aug 19, 2008	34.69	35.98	34.69	35.84	26,710,830	+1.02(+2.92%)
Aug 18, 2008	35.30	35.81	34.69	34.82	22,474,266	-0.30(-0.85%)
Aug 15, 2008	35.75	35.76	34.87	35.12	33,985,800	-0.77(-2.15%)
Aug 14, 2008	37.06	37.08	35.23	35.89	38,333,100	-1.36(-3.64%)
Aug 13, 2008	36.09	37.42	36.06	37.25	28,961,710	+1.09(+3.03%)
Aug 12, 2008	36.58	36.76	36.03	36.15	22,589,650	-0.13(-0.35%)
Aug 11, 2008	36.70	36.99	35.68	36.28	25,196,600	-0.31(-0.84%)
Aug 08, 2008	36.18	36.62	35.43	36.59	21,461,102	+0.06(+0.16%)
Aug 07, 2008	37.08	37.41	36.52	36.53	23,918,792	-0.28(-0.75%)
Aug 06, 2008	36.06	36.88	36.03	36.80	25,069,660	+0.70(+1.94%)
Aug 05, 2008	35.80	36.27	35.48	36.10	27,219,336	+0.18(+0.49%)
Aug 04, 2008	36.74	36.90	35.73	35.93	34,455,104	-0.77(-2.10%)
Aug 01, 2008	36.70	37.64	36.55	36.70	22,864,140	-0.21(-0.58%)
Jul 31, 2008	38.00	38.00	36.82	36.91	30,549,128	-1.38(-3.61%)
Jul 30, 2008	36.20	38.43	36.13	38.29	34,700,068	+1.99(+5.49%)
Jul 29, 2008	36.30	37.26	35.86	36.30	29,870,110	-0.90(-2.41%)
Jul 28, 2008	37.57	37.69	36.81	37.19	24,496,082	+0.12(+0.33%)
Jul 25, 2008	37.07	37.71	36.32	37.07	24,907,454	+0.09(+0.23%)
Jul 24, 2008	37.21	37.61	36.76	36.98	31,467,646	-0.02(-0.05%)
Jul 23, 2008	38.35	38.35	36.84	37.00	34,926,888	-1.12(-2.94%)
Jul 22, 2008	38.66	38.88	37.88	38.12	27,683,818	-0.70(-1.81%)
Jul 21, 2008	38.17	38.88	38.04	38.83	24,129,552	+0.88(+2.32%)
Jul 18, 2008	37.57	38.14	37.35	37.94	33,446,772	+0.46(+1.23%)
Jul 17, 2008	37.74	37.93	36.90	37.48	49,458,684	-0.14(-0.36%)
Jul 16, 2008	38.32	38.40	37.34	37.62	51,456,500	-0.74(-1.92%)
Jul 15, 2008	39.84	39.93	38.23	38.36	38,877,624	-1.65(-4.13%)
Jul 14, 2008	40.20	40.57	39.49	40.01	20,441,582	+0.15(+0.39%)
Jul 11, 2008	41.15	41.15	39.46	39.85	31,339,676	-0.89(-2.19%)
Jul 10, 2008	39.74	40.74	39.36	40.74	28,928,314	+1.09(+2.74%)
Jul 09, 2008	40.34	41.24	39.59	39.66	32,190,458	-0.66(-1.63%)
Jul 08, 2008	40.39	40.64	39.66	40.31	40,471,280	-0.55(-1.34%)
Jul 07, 2008	41.20	41.98	40.34	40.86	33,873,432	-0.67(-1.61%)
Jul 04, 2008	41.34	42.09	40.47	41.53	26,458,992	+0.00(+0.00%)
Jul 03, 2008	41.34	42.09	40.47	41.53	26,458,992	+0.49(+1.20%)
Jul 02, 2008	42.73	42.78	40.92	41.04	41,510,204	-1.67(-3.91%)
Jul 01, 2008	42.72	42.80	42.06	42.71	28,114,270	+0.02(+0.05%)
Jun 30, 2008	41.47	42.80	41.47	42.68	34,327,776	+1.24(+3.00%)
Jun 27, 2008	41.97	42.36	41.39	41.44	35,517,164	-0.44(-1.06%)
Jun 26, 2008	42.53	42.75	41.61	41.88	33,206,654	-0.63(-1.49%)
Jun 25, 2008	43.06	43.11	42.14	42.52	34,434,304	-0.30(-0.70%)
Jun 24, 2008	42.97	43.37	42.53	42.81	24,195,586	-0.39(-0.90%)
Jun 23, 2008	41.62	43.20	41.62	43.20	26,667,932	+1.26(+3.00%)
Jun 20, 2008	42.54	42.70	41.72	41.95	32,387,650	-0.41(-0.96%)
Jun 19, 2008	43.15	43.38	42.23	42.35	26,524,062	-0.67(-1.56%)
Jun 18, 2008	42.96	43.23	42.40	43.02	22,740,430	-0.29(-0.67%)
Jun 17, 2008	42.82	43.39	42.53	43.31	20,316,010	+0.54(+1.27%)
Jun 16, 2008	42.84	43.35	42.69	42.77	23,514,872	+0.14(+0.34%)
Jun 13, 2008	41.57	42.82	41.43	42.62	25,922,594	+0.80(+1.91%)
Jun 12, 2008	42.28	42.28	41.49	41.82	31,770,778	-0.72(-1.69%)
Jun 11, 2008	42.37	42.85	42.06	42.54	29,200,756	+0.55(+1.30%)
Jun 10, 2008	42.45	42.92	41.57	42.00	31,236,040	-1.07(-2.49%)
Jun 09, 2008	42.05	43.34	42.02	43.07	30,438,864	+1.39(+3.33%)
Jun 06, 2008	42.55	43.29	41.62	41.68	45,444,484	-0.75(-1.76%)
Jun 05, 2008	40.40	42.53	40.40	42.42	34,446,540	+2.09(+5.19%)
Jun 04, 2008	41.29	41.38	40.19	40.33	35,500,084	-1.11(-2.68%)
Jun 03, 2008	41.98	42.28	41.42	41.44	31,366,074	-0.59(-1.40%)
Jun 02, 2008	41.74	42.09	41.38	42.03	29,400,454	-0.07(-0.16%)
May 30, 2008	41.32	42.10	41.15	42.10	53,630,564	+0.97(+2.35%)
May 29, 2008	41.68	41.89	40.93	41.13	35,603,896	-0.72(-1.73%)
May 28, 2008	40.70	41.86	40.63	41.86	30,879,006	+0.85(+2.06%)
May 27, 2008	41.00	41.12	40.55	41.01	30,408,872	-0.32(-0.78%)
May 26, 2008	41.78	41.91	40.94	41.33	0	+0.00(+0.00%)
May 23, 2008	41.78	41.91	40.94	41.33	37,622,004	-0.27(-0.65%)
May 22, 2008	41.86	42.26	41.27	41.60	44,305,112	-0.38(-0.89%)
May 21, 2008	42.37	42.99	41.86	41.98	47,815,328	-0.33(-0.77%)
May 20, 2008	42.23	42.57	42.08	42.30	35,120,324	+0.38(+0.92%)
May 19, 2008	41.76	42.30	41.66	41.92	24,266,242	+0.33(+0.78%)
May 16, 2008	40.62	41.67	40.59	41.59	37,012,884	+1.21(+2.99%)
May 15, 2008	40.44	40.65	39.71	40.39	28,787,292	+0.35(+0.87%)
May 14, 2008	40.15	40.68	39.94	40.04	31,666,680	-0.04(-0.09%)
May 13, 2008	39.98	40.41	39.75	40.07	27,079,384	+0.01(+0.03%)
May 12, 2008	40.01	40.16	39.63	40.06	20,980,696	-0.05(-0.14%)
May 09, 2008	40.47	40.52	39.70	40.11	24,271,282	-0.33(-0.83%)
May 08, 2008	39.79	40.47	39.73	40.45	29,985,244	+0.70(+1.75%)
May 07, 2008	40.14	40.41	39.61	39.75	34,181,632	-0.38(-0.94%)
May 06, 2008	39.56	40.28	39.48	40.13	37,021,680	+0.71(+1.79%)
May 05, 2008	39.34	39.79	39.32	39.42	18,379,630	+0.14(+0.35%)
May 02, 2008	39.27	39.57	38.98	39.29	19,812,484	+0.11(+0.28%)
May 01, 2008	38.55	39.30	38.08	39.18	33,646,856	+0.22(+0.57%)
Apr 30, 2008	38.75	39.20	38.57	38.96	28,406,074	+0.32(+0.82%)
Apr 29, 2008	38.07	38.84	38.07	38.64	30,097,854	+0.46(+1.20%)
Apr 28, 2008	37.83	38.40	37.82	38.18	24,843,136	+0.39(+1.04%)
Apr 25, 2008	37.77	38.07	37.60	37.79	23,767,088	+0.31(+0.82%)
Apr 24, 2008	37.81	38.03	37.24	37.48	31,660,624	-0.72(-1.89%)
Apr 23, 2008	38.42	38.50	37.98	38.21	22,186,536	-0.18(-0.47%)
Apr 22, 2008	38.07	38.53	37.99	38.39	19,730,044	+0.25(+0.65%)
Apr 21, 2008	37.93	38.36	37.79	38.14	19,239,400	+0.20(+0.54%)
Apr 18, 2008	37.60	37.98	37.27	37.93	23,883,086	+0.49(+1.30%)
Apr 17, 2008	36.95	37.71	36.91	37.45	18,485,800	+0.00(+0.00%)
Apr 16, 2008	36.80	37.50	36.80	37.45	23,767,416	+0.71(+1.93%)
Apr 15, 2008	36.29	36.83	36.23	36.74	25,710,382	+0.65(+1.79%)
Apr 14, 2008	35.61	36.28	35.54	36.09	19,253,236	+0.55(+1.55%)
Apr 11, 2008	35.80	35.99	35.52	35.54	13,872,242	-0.33(-0.92%)
Apr 10, 2008	35.99	36.18	35.49	35.87	22,007,902	-0.05(-0.14%)
Apr 09, 2008	36.03	36.46	35.86	35.92	20,432,374	-0.02(-0.05%)
Apr 08, 2008	35.36	36.03	35.36	35.94	14,388,772	+0.26(+0.72%)
Apr 07, 2008	35.95	36.25	35.57	35.68	17,999,256	+0.04(+0.11%)
Apr 04, 2008	35.57	35.97	35.55	35.64	15,992,323	+0.19(+0.55%)
Apr 03, 2008	35.27	36.04	35.19	35.44	19,626,070	-0.18(-0.50%)
Apr 02, 2008	35.14	35.88	34.82	35.62	18,696,372	+0.47(+1.35%)
Apr 01, 2008	34.24	35.16	34.15	35.14	18,974,528	+0.68(+1.98%)
Mar 31, 2008	34.30	34.67	34.09	34.46	21,815,502	+0.24(+0.71%)
Mar 28, 2008	34.49	34.61	33.93	34.22	18,034,382	-0.03(-0.08%)
Mar 27, 2008	34.84	35.20	34.20	34.24	22,648,416	-0.26(-0.76%)
Mar 26, 2008	33.98	34.65	33.69	34.51	36,264,872	+0.80(+2.39%)
Mar 25, 2008	34.25	34.30	33.43	33.70	35,567,596	-0.48(-1.42%)
Mar 24, 2008	33.91	34.72	33.65	34.19	20,225,708	+0.35(+1.03%)
Mar 21, 2008	32.90	33.93	32.37	33.84	44,750,952	-0.00(-0.00%)
Mar 20, 2008	32.90	33.93	32.37	33.84	44,748,520	+0.55(+1.66%)
Mar 19, 2008	34.83	35.71	33.17	33.29	34,010,888	-2.11(-5.95%)
Mar 18, 2008	35.03	35.39	34.57	35.39	25,365,590	+1.08(+3.15%)
Mar 17, 2008	34.19	34.76	33.79	34.31	35,578,136	-0.73(-2.08%)
Mar 14, 2008	35.49	35.74	34.44	35.04	28,092,370	-0.24(-0.68%)
Mar 13, 2008	34.89	35.58	34.85	35.28	36,044,920	-0.14(-0.38%)
Mar 12, 2008	35.71	35.84	35.14	35.42	27,465,686	-0.53(-1.48%)
Mar 11, 2008	35.80	36.13	35.02	35.95	35,009,968	+0.97(+2.78%)
Mar 10, 2008	35.50	35.67	34.92	34.98	29,782,234	-0.46(-1.29%)
Mar 07, 2008	36.06	36.18	35.17	35.43	29,397,990	-0.80(-2.22%)
Mar 06, 2008	37.26	37.37	36.18	36.24	24,361,830	-1.13(-3.01%)
Mar 05, 2008	36.91	37.77	36.61	37.36	29,256,340	+0.51(+1.39%)
Mar 04, 2008	37.31	37.62	36.12	36.85	37,157,952	-0.88(-2.33%)
Mar 03, 2008	37.28	38.12	37.26	37.73	24,094,788	+0.33(+0.88%)
Feb 29, 2008	38.50	38.56	37.17	37.40	23,871,380	-1.13(-2.92%)
Feb 28, 2008	37.84	38.71	37.84	38.53	20,526,056	+0.48(+1.27%)
Feb 27, 2008	37.99	38.36	37.82	38.04	21,481,138	-0.21(-0.56%)
Feb 26, 2008	37.09	38.36	36.97	38.26	33,427,486	+1.06(+2.84%)
Feb 25, 2008	36.45	37.34	36.45	37.20	18,566,916	+0.75(+2.05%)
Feb 22, 2008	36.29	36.49	35.65	36.45	23,937,100	+0.36(+1.00%)
Feb 21, 2008	36.79	36.79	35.94	36.09	24,271,618	-0.81(-2.19%)
Feb 20, 2008	36.08	37.20	35.86	36.90	22,825,432	+0.43(+1.19%)
Feb 19, 2008	36.32	36.47	36.13	36.47	31,239,736	+0.72(+2.01%)
Feb 18, 2008	35.72	35.91	35.13	35.75	0	+0.00(+0.00%)
Feb 15, 2008	35.72	35.91	35.13	35.75	23,553,318	+0.04(+0.11%)
Feb 14, 2008	35.80	36.24	35.55	35.71	26,005,302	+0.14(+0.39%)
Feb 13, 2008	34.69	35.75	34.51	35.57	28,516,656	+1.02(+2.94%)
Feb 12, 2008	34.75	35.14	34.14	34.55	26,318,640	-0.26(-0.74%)
Feb 11, 2008	34.09	34.89	33.83	34.81	30,442,818	+0.72(+2.11%)
Feb 08, 2008	33.58	34.25	33.58	34.09	25,505,946	+0.39(+1.15%)
Feb 07, 2008	33.04	33.94	33.00	33.70	31,793,646	+0.47(+1.43%)
Feb 06, 2008	34.69	34.84	33.17	33.22	33,783,252	-1.18(-3.44%)
Feb 05, 2008	35.51	35.51	34.40	34.41	31,404,488	-1.66(-4.60%)
Feb 04, 2008	36.34	36.46	35.98	36.07	21,993,106	-0.27(-0.75%)

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