Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.47	35.13	34.46	35.10	23,792,542	+1.57(+4.67%)
Nov 29, 2011	33.22	33.71	33.11	33.54	17,187,004	+0.43(+1.29%)
Nov 28, 2011	33.51	33.60	32.82	33.11	20,203,000	+0.56(+1.71%)
Nov 25, 2011	32.86	33.06	32.55	32.55	8,514,933	-0.39(-1.18%)
Nov 23, 2011	33.11	33.35	32.94	32.94	17,540,634	-0.60(-1.78%)
Nov 22, 2011	33.80	33.93	33.42	33.54	13,782,369	-0.35(-1.03%)
Nov 21, 2011	33.62	34.06	33.40	33.89	17,018,324	-0.21(-0.61%)
Nov 18, 2011	34.41	34.45	33.88	34.09	16,322,431	-0.14(-0.42%)
Nov 17, 2011	34.27	34.89	33.95	34.24	17,593,608	-0.10(-0.29%)
Nov 16, 2011	35.04	35.19	34.16	34.33	20,382,866	-1.10(-3.10%)
Nov 15, 2011	35.22	35.68	35.15	35.43	13,399,437	+0.14(+0.40%)
Nov 14, 2011	35.34	35.50	35.01	35.29	16,796,978	-0.22(-0.61%)
Nov 11, 2011	35.57	35.82	35.43	35.51	13,327,072	+0.34(+0.98%)
Nov 10, 2011	35.04	35.35	34.53	35.16	12,731,886	+0.60(+1.74%)
Nov 09, 2011	34.86	35.30	34.40	34.56	18,862,232	-1.24(-3.46%)
Nov 08, 2011	35.42	35.91	35.03	35.80	15,691,592	+0.57(+1.62%)
Nov 07, 2011	34.86	35.37	34.67	35.23	12,312,436	+0.43(+1.23%)
Nov 04, 2011	34.37	34.87	34.24	34.80	12,723,188	+0.10(+0.30%)
Nov 03, 2011	34.34	34.83	33.94	34.70	18,818,078	+0.69(+2.03%)
Nov 02, 2011	34.07	34.38	33.76	34.01	15,730,070	+0.58(+1.74%)
Nov 01, 2011	33.42	33.89	33.10	33.43	23,285,012	-0.85(-2.48%)
Oct 31, 2011	34.78	34.89	34.28	34.28	20,969,010	-1.03(-2.91%)
Oct 28, 2011	35.82	35.91	35.20	35.31	30,459,556	-0.55(-1.52%)
Oct 27, 2011	36.04	36.27	35.66	35.85	24,627,136	+0.47(+1.34%)
Oct 26, 2011	35.50	35.67	34.53	35.38	18,496,602	+0.60(+1.71%)
Oct 25, 2011	35.53	35.53	34.67	34.79	22,311,586	-0.71(-2.00%)
Oct 24, 2011	35.35	35.64	35.12	35.50	14,802,215	+0.14(+0.40%)
Oct 21, 2011	34.95	35.44	34.89	35.35	18,274,952	+0.77(+2.22%)
Oct 20, 2011	34.20	34.76	33.96	34.59	17,435,810	+0.35(+1.02%)
Oct 19, 2011	34.13	34.78	33.99	34.24	18,001,754	+0.17(+0.51%)
Oct 18, 2011	33.52	34.45	33.41	34.06	20,212,090	+0.43(+1.27%)
Oct 17, 2011	33.82	34.04	33.36	33.64	13,170,997	-0.32(-0.94%)
Oct 14, 2011	33.47	33.95	33.38	33.95	15,347,926	+0.96(+2.91%)
Oct 13, 2011	32.59	33.13	32.53	33.00	17,140,274	-0.15(-0.46%)
Oct 12, 2011	33.08	33.47	32.82	33.15	17,275,498	+0.41(+1.24%)
Oct 11, 2011	32.41	32.91	32.38	32.74	18,025,288	+0.03(+0.10%)
Oct 10, 2011	32.01	32.78	31.97	32.71	16,573,559	+1.36(+4.35%)
Oct 07, 2011	31.64	31.79	31.00	31.34	18,555,346	-0.09(-0.30%)
Oct 06, 2011	31.08	31.48	31.00	31.44	19,419,170	+0.21(+0.66%)
Oct 05, 2011	30.84	31.27	30.40	31.23	25,667,556	+0.81(+2.67%)
Oct 04, 2011	29.34	30.46	28.65	30.42	25,899,150	+0.63(+2.10%)
Oct 03, 2011	30.62	30.73	29.78	29.80	23,971,056	-1.14(-3.68%)
Sep 30, 2011	30.77	31.58	30.77	30.93	21,055,550	-0.51(-1.63%)
Sep 29, 2011	31.59	31.59	30.81	31.45	27,692,034	+0.56(+1.80%)
Sep 28, 2011	31.16	32.01	30.80	30.89	19,660,452	-0.50(-1.60%)
Sep 27, 2011	31.96	32.22	31.21	31.39	19,201,922	+0.06(+0.20%)
Sep 26, 2011	30.75	31.37	30.19	31.33	20,923,842	+0.79(+2.59%)
Sep 23, 2011	30.22	30.89	30.19	30.54	18,775,116	-0.18(-0.57%)
Sep 22, 2011	30.77	30.93	30.21	30.71	32,358,046	-1.02(-3.20%)
Sep 21, 2011	32.65	32.83	31.73	31.73	19,409,980	-1.01(-3.07%)
Sep 20, 2011	32.77	33.33	32.58	32.74	16,778,562	+0.12(+0.36%)
Sep 19, 2011	32.19	32.84	31.94	32.62	17,139,476	-0.25(-0.77%)
Sep 16, 2011	32.92	32.98	32.36	32.87	30,595,354	+0.18(+0.55%)
Sep 15, 2011	32.48	32.75	32.27	32.69	18,965,602	+0.46(+1.44%)
Sep 14, 2011	31.77	32.67	31.42	32.23	20,546,112	+0.59(+1.87%)
Sep 13, 2011	31.49	31.89	31.16	31.64	16,015,121	+0.25(+0.81%)
Sep 12, 2011	30.98	31.39	30.75	31.38	24,189,154	+0.00(+0.02%)
Sep 09, 2011	31.73	32.12	31.20	31.38	25,006,234	-0.81(-2.50%)
Sep 08, 2011	32.73	32.98	31.94	32.18	21,418,270	-0.70(-2.12%)
Sep 07, 2011	32.56	32.92	32.42	32.88	18,029,918	+0.79(+2.45%)
Sep 06, 2011	31.37	32.16	31.17	32.10	22,561,712	-0.36(-1.11%)
Sep 02, 2011	32.44	32.69	32.11	32.46	17,858,876	-0.75(-2.25%)
Sep 01, 2011	33.54	33.64	33.04	33.20	18,332,014	-0.05(-0.15%)
Aug 31, 2011	33.37	33.59	33.00	33.25	18,472,258	+0.11(+0.34%)
Aug 30, 2011	32.65	33.38	32.35	33.14	22,438,470	+0.03(+0.09%)
Aug 29, 2011	32.57	33.14	32.53	33.11	16,448,052	+1.11(+3.47%)
Aug 26, 2011	31.40	32.25	31.02	32.00	15,813,100	+0.36(+1.13%)
Aug 25, 2011	32.54	32.67	31.51	31.65	15,603,292	-0.65(-2.03%)
Aug 24, 2011	31.93	32.35	31.66	32.30	15,690,526	+0.20(+0.62%)
Aug 23, 2011	31.03	32.11	31.02	32.10	23,881,634	+1.16(+3.76%)
Aug 22, 2011	31.94	32.09	30.79	30.94	18,200,554	-0.13(-0.41%)
Aug 19, 2011	30.82	31.72	30.78	31.07	28,110,756	-0.10(-0.31%)
Aug 18, 2011	32.00	32.01	30.82	31.16	33,785,892	-1.48(-4.53%)
Aug 17, 2011	32.87	33.03	32.42	32.64	15,063,434	+0.14(+0.42%)
Aug 16, 2011	32.65	32.76	32.12	32.51	19,696,092	-0.46(-1.39%)
Aug 15, 2011	32.76	33.34	32.62	32.97	20,262,728	+0.70(+2.17%)
Aug 12, 2011	32.51	32.79	31.91	32.27	22,447,028	+0.26(+0.81%)
Aug 11, 2011	30.80	32.45	30.48	32.01	32,290,732	+1.37(+4.48%)
Aug 10, 2011	31.50	31.84	30.31	30.64	31,567,770	-0.90(-2.87%)
Aug 09, 2011	31.84	31.60	29.51	31.54	45,349,056	+1.29(+4.26%)
Aug 08, 2011	31.84	32.96	30.21	30.25	59,156,412	-2.85(-8.61%)
Aug 05, 2011	32.79	33.75	31.88	33.10	38,551,172	+0.41(+1.24%)
Aug 04, 2011	33.91	33.96	32.62	32.69	32,386,410	-1.78(-5.16%)
Aug 03, 2011	34.51	34.81	33.89	34.47	24,796,774	-0.03(-0.10%)
Aug 02, 2011	34.93	35.38	34.49	34.50	19,904,372	-0.66(-1.89%)
Aug 01, 2011	35.89	35.89	34.90	35.17	18,384,888	+0.00(+0.00%)
Jul 29, 2011	35.18	35.51	34.91	35.17	20,665,852	-0.38(-1.07%)
Jul 28, 2011	35.71	35.92	35.44	35.55	16,418,758	-0.18(-0.49%)
Jul 27, 2011	36.24	36.39	35.72	35.73	20,717,586	-0.23(-0.65%)
Jul 26, 2011	36.42	36.49	35.90	35.96	20,010,796	-0.46(-1.26%)
Jul 25, 2011	36.43	36.77	36.31	36.42	17,308,308	-0.35(-0.94%)
Jul 22, 2011	36.99	37.05	36.68	36.77	16,594,162	-0.27(-0.73%)
Jul 21, 2011	36.55	37.13	36.40	37.03	17,548,744	+0.59(+1.61%)
Jul 20, 2011	36.78	36.84	36.39	36.45	18,360,384	-0.16(-0.42%)
Jul 19, 2011	36.87	37.06	36.25	36.60	22,447,936	-0.00(-0.01%)
Jul 18, 2011	37.05	37.09	36.50	36.61	46,661,872	-0.48(-1.28%)
Jul 15, 2011	37.17	37.38	36.95	37.08	85,940,944	+0.39(+1.07%)
Jul 14, 2011	38.87	38.88	36.64	36.69	127,610,448	+0.59(+1.63%)
Jul 13, 2011	36.11	36.54	35.90	36.10	15,307,068	+0.03(+0.08%)
Jul 12, 2011	36.03	36.50	35.90	36.07	15,018,765	-0.17(-0.48%)
Jul 11, 2011	36.31	36.43	36.11	36.25	13,531,500	-0.59(-1.59%)
Jul 08, 2011	36.56	36.85	36.45	36.84	15,889,073	-0.41(-1.09%)
Jul 07, 2011	37.29	37.36	37.01	37.24	12,522,221	+0.35(+0.95%)
Jul 06, 2011	36.84	36.95	36.67	36.89	12,680,043	+0.09(+0.24%)
Jul 05, 2011	36.84	37.12	36.65	36.81	16,206,319	-0.01(-0.04%)
Jul 01, 2011	36.52	36.88	36.19	36.82	15,720,162	+0.33(+0.92%)
Jun 30, 2011	36.08	36.52	36.07	36.49	15,604,286	+0.57(+1.58%)
Jun 29, 2011	35.76	36.16	35.68	35.92	16,589,084	+0.37(+1.04%)
Jun 28, 2011	35.04	35.60	35.02	35.55	14,153,703	+0.72(+2.06%)
Jun 27, 2011	34.61	35.03	34.58	34.83	16,013,691	+0.17(+0.49%)
Jun 24, 2011	35.31	35.52	34.62	34.66	27,837,688	-0.76(-2.15%)
Jun 23, 2011	34.92	35.44	34.45	35.42	18,587,614	-0.14(-0.40%)
Jun 22, 2011	35.64	36.06	35.55	35.56	14,849,255	-0.21(-0.60%)
Jun 21, 2011	35.42	35.98	35.34	35.78	20,868,498	+0.71(+2.02%)
Jun 20, 2011	35.09	35.30	34.95	35.07	24,339,420	+0.16(+0.47%)
Jun 17, 2011	35.05	35.40	34.60	34.90	20,046,028	+0.15(+0.43%)
Jun 16, 2011	34.30	35.05	34.23	34.75	17,169,478	+0.51(+1.49%)
Jun 15, 2011	34.52	34.85	34.01	34.24	15,898,152	-0.63(-1.81%)
Jun 14, 2011	34.71	35.26	34.71	34.88	15,526,627	+0.54(+1.58%)
Jun 13, 2011	34.72	34.99	34.09	34.33	14,543,064	-0.36(-1.04%)
Jun 10, 2011	35.04	35.16	34.65	34.69	15,152,140	-0.49(-1.41%)
Jun 09, 2011	34.91	35.48	34.65	35.19	14,352,542	+0.51(+1.47%)
Jun 08, 2011	34.40	35.07	34.40	34.68	16,544,610	+0.29(+0.83%)
Jun 07, 2011	34.60	34.79	34.32	34.39	22,254,976	-0.02(-0.07%)
Jun 06, 2011	34.89	35.18	34.26	34.41	13,133,534	-0.71(-2.03%)
Jun 03, 2011	34.36	35.42	34.35	35.13	15,097,675	+0.23(+0.67%)
May 24, 2011	34.91	35.45	34.85	34.89	15,376,766	+0.28(+0.81%)
May 23, 2011	34.71	34.80	34.38	34.61	14,466,632	-0.62(-1.76%)
May 20, 2011	35.23	35.49	34.83	35.23	16,104,673	-0.04(-0.12%)
May 19, 2011	35.27	35.50	34.96	35.28	13,609,109	+0.19(+0.54%)
May 18, 2011	34.61	35.38	34.46	35.09	18,270,728	+0.61(+1.78%)
May 17, 2011	34.07	34.62	34.07	34.47	17,201,666	+0.05(+0.15%)
May 16, 2011	34.39	34.75	34.08	34.42	16,983,222	+0.00(+0.00%)
May 13, 2011	34.55	34.69	34.03	34.42	17,144,442	-0.04(-0.13%)
May 12, 2011	34.87	34.89	34.06	34.47	25,846,336	-0.48(-1.38%)
May 11, 2011	35.69	35.75	34.71	34.95	21,049,296	-1.00(-2.79%)
May 10, 2011	35.61	36.04	35.45	35.95	14,643,549	+0.42(+1.19%)
May 09, 2011	35.42	35.71	35.26	35.53	19,833,320	+0.38(+1.07%)
May 06, 2011	35.09	35.87	34.94	35.15	24,715,428	+0.47(+1.35%)
May 05, 2011	35.10	35.16	34.32	34.68	26,485,698	-0.81(-2.28%)
May 04, 2011	35.98	35.98	34.89	35.49	32,674,400	-0.42(-1.18%)
May 03, 2011	37.09	37.12	35.37	35.92	36,691,384	-1.42(-3.80%)
May 02, 2011	37.25	37.37	37.12	37.33	17,834,968	-0.68(-1.80%)
Apr 29, 2011	37.33	38.07	37.31	38.02	19,178,304	+0.69(+1.86%)
Apr 28, 2011	38.10	38.26	37.09	37.32	27,565,462	-1.15(-2.98%)
Apr 27, 2011	38.74	39.02	37.78	38.47	21,241,524	-0.66(-1.70%)
Apr 26, 2011	38.84	39.27	38.74	39.13	12,314,053	+0.35(+0.91%)
Apr 25, 2011	38.95	39.00	38.44	38.78	10,887,879	-0.12(-0.31%)
Apr 21, 2011	38.68	38.99	38.56	38.90	11,741,723	+0.36(+0.93%)
Apr 20, 2011	38.30	38.63	38.20	38.55	13,769,629	+0.89(+2.35%)
Apr 19, 2011	37.34	37.77	37.34	37.66	12,010,405	+0.26(+0.70%)
Apr 18, 2011	37.30	37.60	37.18	37.40	14,056,092	-0.73(-1.91%)
Apr 15, 2011	37.97	38.43	37.78	38.13	15,200,500	+0.40(+1.07%)
Apr 14, 2011	37.30	37.88	37.20	37.72	11,415,965	+0.30(+0.80%)
Apr 13, 2011	37.47	37.61	37.04	37.42	14,690,804	+0.24(+0.65%)
Apr 12, 2011	38.09	38.25	36.80	37.18	26,907,720	-1.43(-3.69%)
Apr 11, 2011	38.90	39.40	38.55	38.61	13,757,224	-0.32(-0.83%)
Apr 08, 2011	38.91	39.12	38.76	38.93	17,974,204	+0.19(+0.49%)
Apr 07, 2011	38.71	38.92	38.45	38.74	12,932,670	-0.01(-0.04%)
Apr 06, 2011	38.95	38.99	38.70	38.76	15,067,476	+0.05(+0.14%)
Apr 05, 2011	38.56	38.84	38.36	38.71	13,579,084	+0.31(+0.80%)
Apr 04, 2011	38.55	38.55	38.14	38.40	12,994,916	+0.00(+0.00%)
Apr 01, 2011	38.78	38.91	38.25	38.40	15,850,251	-0.09(-0.23%)
Mar 31, 2011	38.95	39.42	38.47	38.48	17,462,274	-0.40(-1.03%)
Mar 30, 2011	38.32	38.94	38.22	38.88	16,087,534	+0.91(+2.39%)
Mar 29, 2011	38.04	38.29	37.73	37.98	18,074,678	-0.37(-0.96%)
Mar 28, 2011	38.57	38.80	38.34	38.34	10,919,116	-0.32(-0.83%)
Mar 25, 2011	38.48	38.89	38.17	38.67	15,934,609	+0.26(+0.68%)
Mar 24, 2011	38.10	38.58	37.99	38.41	19,097,232	+0.56(+1.48%)
Mar 23, 2011	37.04	38.04	37.01	37.85	19,569,684	+0.64(+1.71%)
Mar 22, 2011	37.47	37.51	37.11	37.21	17,591,434	-0.16(-0.43%)
Mar 21, 2011	37.36	37.54	37.30	37.37	25,675,244	+1.06(+2.92%)
Mar 18, 2011	37.53	37.87	36.31	36.31	34,024,724	-0.66(-1.79%)
Mar 17, 2011	36.17	37.25	35.92	36.97	21,911,982	+1.44(+4.06%)
Mar 16, 2011	36.19	36.36	35.13	35.53	25,424,172	-0.60(-1.67%)
Mar 15, 2011	36.12	36.41	35.90	36.13	26,463,316	-0.41(-1.13%)
Mar 14, 2011	36.38	36.66	36.16	36.55	23,561,894	-0.22(-0.60%)
Mar 11, 2011	35.54	37.07	35.42	36.77	15,128,203	+0.54(+1.49%)
Mar 10, 2011	37.10	37.17	36.00	36.23	25,145,574	-1.38(-3.66%)
Mar 09, 2011	37.67	38.01	37.47	37.61	13,186,382	-0.13(-0.36%)
Mar 08, 2011	37.99	38.03	37.18	37.74	18,560,368	-0.42(-1.11%)
Mar 07, 2011	38.85	39.03	38.12	38.17	16,369,341	-0.38(-0.98%)
Mar 04, 2011	38.37	39.00	38.19	38.54	19,060,474	+0.11(+0.29%)
Mar 03, 2011	37.83	38.46	37.78	38.43	18,170,894	+0.72(+1.92%)
Mar 02, 2011	37.37	38.02	37.31	37.71	18,247,550	+0.20(+0.54%)
Mar 01, 2011	37.73	38.12	37.38	37.51	21,399,684	+0.01(+0.03%)
Feb 28, 2011	37.24	37.75	37.15	37.50	16,630,944	+0.26(+0.69%)
Feb 25, 2011	37.26	37.44	37.00	37.24	16,660,801	+0.00(+0.00%)
Feb 24, 2011	38.03	38.19	36.87	37.24	27,307,468	-0.62(-1.64%)
Feb 23, 2011	37.08	38.36	37.04	37.86	29,411,990	+0.94(+2.56%)
Feb 22, 2011	37.40	37.94	36.52	36.92	25,271,300	-0.00(-0.01%)
Feb 18, 2011	36.60	36.97	36.24	36.92	17,721,028	+0.53(+1.46%)
Feb 17, 2011	35.91	36.62	35.80	36.39	18,472,886	+0.52(+1.44%)
Feb 16, 2011	35.46	35.91	35.41	35.88	16,570,330	+0.69(+1.97%)
Feb 15, 2011	35.26	35.39	34.98	35.18	14,466,741	-0.13(-0.37%)
Feb 14, 2011	34.44	35.39	34.43	35.31	16,949,254	+1.05(+3.06%)
Feb 11, 2011	33.44	34.67	33.39	34.26	25,321,706	+0.72(+2.14%)
Feb 10, 2011	33.55	33.72	33.41	33.54	23,764,834	-0.28(-0.82%)
Feb 09, 2011	34.33	34.34	33.68	33.82	18,868,506	-0.64(-1.86%)
Feb 08, 2011	34.58	34.63	34.29	34.46	9,903,125	-0.14(-0.40%)
Feb 07, 2011	34.32	34.73	34.32	34.60	20,344,486	+0.30(+0.87%)
Feb 04, 2011	34.47	34.58	34.12	34.31	21,565,254	-0.17(-0.50%)
Feb 03, 2011	34.53	34.53	34.05	34.48	20,941,606	-0.04(-0.11%)
Feb 02, 2011	34.29	34.77	34.18	34.52	15,116,213	+0.19(+0.56%)
Feb 01, 2011	34.28	34.47	34.23	34.32	24,299,118	+0.12(+0.35%)
Jan 31, 2011	34.12	34.34	33.75	34.21	33,224,768	+0.43(+1.28%)
Jan 28, 2011	33.37	34.28	33.34	33.77	37,760,564	+0.56(+1.69%)
Jan 27, 2011	33.22	33.37	32.94	33.21	21,235,660	+0.07(+0.20%)
Jan 26, 2011	32.57	33.42	32.35	33.15	23,861,046	+0.85(+2.62%)
Jan 25, 2011	32.53	32.60	31.91	32.30	17,727,246	-0.20(-0.60%)
Jan 24, 2011	32.43	32.67	32.22	32.50	20,187,208	+0.11(+0.34%)
Jan 21, 2011	32.49	32.53	32.08	32.39	19,328,752	+0.22(+0.67%)
Jan 20, 2011	32.31	32.35	31.84	32.17	18,456,814	-0.27(-0.83%)
Jan 19, 2011	32.68	32.69	32.19	32.44	11,623,557	-0.15(-0.47%)
Jan 18, 2011	32.51	32.71	32.36	32.59	12,715,467	+0.18(+0.55%)
Jan 14, 2011	32.20	32.47	31.97	32.41	15,432,041	+0.22(+0.68%)
Jan 13, 2011	32.73	32.88	32.05	32.19	22,679,092	-0.68(-2.08%)
Jan 12, 2011	32.85	33.02	32.69	32.88	11,018,354	+0.25(+0.76%)
Jan 11, 2011	32.34	32.66	32.26	32.63	15,464,018	+0.62(+1.93%)
Jan 10, 2011	31.94	32.12	31.83	32.01	9,994,235	-0.11(-0.34%)
Jan 07, 2011	32.13	32.32	31.88	32.12	12,337,446	+0.06(+0.18%)
Jan 06, 2011	32.41	32.45	31.93	32.06	16,754,861	-0.27(-0.83%)
Jan 05, 2011	32.38	32.44	32.19	32.33	19,798,192	-0.16(-0.49%)
Jan 04, 2011	32.84	32.84	32.12	32.49	19,945,842	-0.17(-0.53%)
Jan 03, 2011	32.92	32.94	32.55	32.66	15,471,428	+0.07(+0.21%)
Dec 31, 2010	32.52	32.83	32.47	32.60	10,135,326	+0.05(+0.15%)
Dec 30, 2010	32.55	32.70	32.41	32.55	8,317,516	+0.03(+0.10%)
Dec 29, 2010	32.33	32.69	32.29	32.52	8,768,695	+0.18(+0.56%)
Dec 28, 2010	32.21	32.41	32.00	32.33	10,151,661	+0.19(+0.60%)
Dec 27, 2010	32.00	32.22	31.90	32.14	9,167,640	+0.03(+0.10%)
Dec 23, 2010	31.99	32.12	31.92	32.11	9,358,839	+0.02(+0.07%)
Dec 22, 2010	32.00	32.15	31.89	32.08	12,432,689	+0.19(+0.60%)
Dec 21, 2010	31.76	32.02	31.68	31.89	12,655,464	+0.31(+0.97%)
Dec 20, 2010	31.29	31.67	31.25	31.59	18,620,294	+0.45(+1.43%)
Dec 17, 2010	31.43	31.54	30.95	31.14	23,823,990	-0.29(-0.93%)
Dec 16, 2010	31.27	31.46	31.03	31.43	13,793,400	+0.26(+0.84%)
Dec 15, 2010	31.32	31.41	31.14	31.17	15,977,860	-0.25(-0.81%)
Dec 14, 2010	31.32	31.59	31.14	31.42	16,320,661	+0.09(+0.28%)
Dec 13, 2010	31.06	31.75	31.02	31.34	20,273,234	+0.43(+1.38%)
Dec 10, 2010	31.01	31.08	30.81	30.91	13,468,954	-0.04(-0.14%)
Dec 09, 2010	31.09	31.09	30.75	30.96	13,067,343	+0.03(+0.09%)
Dec 08, 2010	30.87	31.07	30.65	30.93	14,359,137	+0.11(+0.37%)
Dec 07, 2010	30.99	31.11	30.79	30.81	16,581,258	+0.22(+0.74%)
Dec 06, 2010	30.58	30.84	30.51	30.59	11,952,499	-0.01(-0.03%)
Dec 03, 2010	30.47	30.66	30.41	30.60	21,569,226	+0.11(+0.35%)
Dec 02, 2010	29.86	30.58	29.82	30.49	18,299,836	+0.60(+2.00%)

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

Newport Daily Express

Newport, VT (05855)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Newport Daily Express