Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	36.99	37.56	35.68	36.33	11,208,259	-0.66(-1.78%)
Jun 29, 2009	37.40	37.68	36.85	36.99	7,372,729	+0.05(+0.14%)
Jun 26, 2009	37.68	37.68	36.72	36.94	8,655,768	-0.94(-2.48%)
Jun 25, 2009	37.64	38.30	37.46	37.88	9,022,331	+0.67(+1.81%)
Jun 24, 2009	37.70	38.24	37.00	37.20	6,301,169	-0.37(-0.98%)
Jun 23, 2009	37.85	38.05	37.14	37.57	6,809,459	+0.03(+0.09%)
Jun 22, 2009	39.06	39.08	37.33	37.54	8,016,692	-2.22(-5.58%)
Jun 19, 2009	41.49	41.49	39.33	39.76	11,851,907	-1.19(-2.90%)
Jun 18, 2009	41.31	41.36	40.52	40.94	5,981,417	-0.11(-0.28%)
Jun 17, 2009	41.56	41.74	40.34	41.06	7,458,608	-0.69(-1.64%)
Jun 16, 2009	43.08	43.24	41.48	41.74	6,227,020	-0.71(-1.68%)
Jun 15, 2009	43.11	43.30	41.90	42.46	5,023,852	-1.23(-2.81%)
Jun 12, 2009	43.72	43.99	43.09	43.68	4,073,645	-0.44(-1.00%)
Jun 11, 2009	42.43	44.93	42.42	44.12	8,813,012	+1.73(+4.09%)
Jun 10, 2009	43.29	43.41	41.65	42.39	8,248,550	-0.27(-0.62%)
Jun 09, 2009	42.99	43.17	42.18	42.66	8,082,543	+0.17(+0.39%)
Jun 08, 2009	42.90	42.95	41.97	42.49	14,064,389	-0.55(-1.27%)
Jun 05, 2009	44.01	44.41	42.63	43.03	8,808,792	-0.49(-1.12%)
Jun 04, 2009	42.73	43.85	42.10	43.52	7,009,856	+1.35(+3.20%)
Jun 03, 2009	43.30	43.31	41.37	42.17	11,063,394	-1.80(-4.10%)
Jun 02, 2009	43.98	44.64	43.39	43.97	7,821,134	-0.21(-0.48%)
Jun 01, 2009	42.93	44.50	42.80	44.18	10,058,548	+2.13(+5.08%)
May 29, 2009	42.10	42.42	41.35	42.05	8,417,671	+0.37(+0.89%)
May 28, 2009	39.80	41.89	39.49	41.68	9,722,973	+1.59(+3.96%)
May 27, 2009	41.39	41.83	39.98	40.09	7,197,701	-0.75(-1.84%)
May 26, 2009	39.14	40.89	38.61	40.84	7,568,681	+1.11(+2.79%)
May 22, 2009	40.03	40.68	39.51	39.73	4,579,057	-0.10(-0.25%)
May 21, 2009	40.45	40.64	39.04	39.83	7,323,575	-1.27(-3.09%)
May 20, 2009	42.05	43.23	40.95	41.10	9,544,870	-0.23(-0.55%)
May 19, 2009	40.95	42.18	40.70	41.33	7,370,577	+0.42(+1.02%)
May 18, 2009	39.58	41.15	39.31	40.91	6,713,314	+2.01(+5.16%)
May 15, 2009	40.95	41.17	38.60	38.90	9,867,772	-2.33(-5.66%)
May 14, 2009	40.92	41.55	40.01	41.23	8,494,696	-0.15(-0.35%)
May 13, 2009	42.49	42.72	40.81	41.38	10,188,669	-0.75(-1.78%)
May 12, 2009	42.62	43.28	41.27	42.13	14,452,291	+0.01(+0.02%)
May 11, 2009	41.74	42.42	41.06	42.12	9,206,304	-0.31(-0.74%)
May 08, 2009	40.68	43.21	40.62	42.44	11,976,700	+2.49(+6.24%)
May 07, 2009	41.52	42.46	39.45	39.94	11,347,122	-0.62(-1.54%)
May 06, 2009	38.81	40.91	37.95	40.57	17,532,416	+4.34(+11.99%)
May 05, 2009	37.60	37.84	35.49	36.23	9,400,540	-1.80(-4.72%)
May 04, 2009	37.77	38.07	37.66	38.02	9,528,016	+2.02(+5.61%)
May 01, 2009	34.63	36.21	34.41	36.00	7,782,075	+1.52(+4.42%)
Apr 30, 2009	35.27	35.56	33.64	34.48	8,365,875	-0.47(-1.33%)
Apr 29, 2009	34.24	35.66	33.92	34.94	6,773,733	+1.03(+3.04%)
Apr 28, 2009	33.24	34.31	32.99	33.91	4,877,823	+0.05(+0.16%)
Apr 27, 2009	33.98	34.48	33.53	33.86	5,857,494	-0.96(-2.75%)
Apr 24, 2009	34.40	35.23	34.20	34.82	7,723,936	+0.89(+2.63%)
Apr 23, 2009	33.56	33.96	32.98	33.92	6,879,601	+0.82(+2.49%)
Apr 22, 2009	32.98	33.91	32.39	33.10	6,995,139	-0.08(-0.24%)
Apr 21, 2009	31.72	33.47	31.30	33.18	7,909,935	+1.06(+3.31%)
Apr 20, 2009	33.88	34.03	31.99	32.12	7,435,960	-2.56(-7.38%)
Apr 17, 2009	33.19	34.91	32.83	34.68	11,399,705	+1.49(+4.49%)
Apr 16, 2009	33.53	33.53	32.42	33.19	6,616,621	+0.00(+0.00%)
Apr 15, 2009	32.79	33.55	32.43	33.19	7,139,389	+0.11(+0.34%)
Apr 14, 2009	32.06	34.03	32.03	33.07	12,498,207	+0.62(+1.91%)
Apr 13, 2009	31.89	32.73	31.23	32.46	7,308,080	-0.07(-0.20%)
Apr 09, 2009	32.30	32.91	31.68	32.52	7,386,943	+1.30(+4.15%)
Apr 08, 2009	30.78	31.74	30.05	31.23	7,171,669	+0.43(+1.38%)
Apr 07, 2009	31.40	31.58	30.49	30.80	7,927,602	-1.38(-4.28%)
Apr 06, 2009	32.81	33.09	31.52	32.18	8,453,823	-1.04(-3.12%)
Apr 03, 2009	32.24	33.56	32.12	33.21	9,154,825	+1.03(+3.20%)
Apr 02, 2009	31.66	32.78	31.66	32.18	9,941,231	+1.28(+4.13%)