Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.00	37.56	35.68	36.34	11,206,316	-0.66(-1.78%)
Jun 29, 2009	37.40	37.68	36.86	37.00	7,371,451	+0.05(+0.14%)
Jun 26, 2009	37.68	37.69	36.72	36.94	8,654,268	-0.94(-2.48%)
Jun 25, 2009	37.65	38.30	37.47	37.88	9,020,767	+0.67(+1.81%)
Jun 24, 2009	37.70	38.24	37.00	37.21	6,300,077	-0.37(-0.98%)
Jun 23, 2009	37.86	38.06	37.15	37.58	6,808,278	+0.03(+0.09%)
Jun 22, 2009	39.07	39.08	37.34	37.54	8,015,303	-2.22(-5.58%)
Jun 19, 2009	41.50	41.50	39.34	39.76	11,849,853	-1.19(-2.90%)
Jun 18, 2009	41.32	41.37	40.52	40.95	5,980,380	-0.11(-0.28%)
Jun 17, 2009	41.56	41.75	40.35	41.06	7,457,315	-0.69(-1.64%)
Jun 16, 2009	43.09	43.24	41.48	41.75	6,225,940	-0.71(-1.68%)
Jun 15, 2009	43.12	43.30	41.91	42.46	5,022,981	-1.23(-2.81%)
Jun 12, 2009	43.73	44.00	43.10	43.69	4,072,939	-0.44(-1.00%)
Jun 11, 2009	42.44	44.94	42.43	44.13	8,811,485	+1.73(+4.09%)
Jun 10, 2009	43.30	43.42	41.66	42.40	8,247,121	-0.27(-0.62%)
Jun 09, 2009	43.00	43.17	42.18	42.66	8,081,143	+0.17(+0.39%)
Jun 08, 2009	42.91	42.96	41.98	42.50	14,061,952	-0.55(-1.27%)
Jun 05, 2009	44.02	44.42	42.64	43.04	8,807,265	-0.49(-1.12%)
Jun 04, 2009	42.74	43.85	42.11	43.53	7,008,642	+1.35(+3.20%)
Jun 03, 2009	43.31	43.31	41.37	42.18	11,061,478	-1.80(-4.10%)
Jun 02, 2009	43.99	44.64	43.39	43.98	7,819,779	-0.21(-0.48%)
Jun 01, 2009	42.94	44.51	42.81	44.19	10,056,805	+2.13(+5.08%)
May 29, 2009	42.11	42.43	41.36	42.06	8,416,212	+0.37(+0.89%)
May 28, 2009	39.81	41.90	39.50	41.68	9,721,288	+1.59(+3.96%)
May 27, 2009	41.40	41.84	39.98	40.10	7,196,454	-0.75(-1.84%)
May 26, 2009	39.14	40.89	38.61	40.85	7,567,370	+1.11(+2.79%)
May 22, 2009	40.04	40.69	39.51	39.74	4,578,263	-0.10(-0.25%)
May 21, 2009	40.46	40.65	39.05	39.84	7,322,306	-1.27(-3.09%)
May 20, 2009	42.06	43.23	40.96	41.11	9,543,217	-0.23(-0.55%)
May 19, 2009	40.96	42.19	40.71	41.33	7,369,300	+0.42(+1.02%)
May 18, 2009	39.58	41.15	39.32	40.91	6,712,151	+2.01(+5.16%)
May 15, 2009	40.95	41.17	38.61	38.91	9,866,062	-2.33(-5.66%)
May 14, 2009	40.93	41.56	40.02	41.24	8,493,224	-0.15(-0.35%)
May 13, 2009	42.50	42.73	40.81	41.39	10,186,904	-0.75(-1.78%)
May 12, 2009	42.63	43.29	41.28	42.14	14,449,787	+0.01(+0.02%)
May 11, 2009	41.74	42.43	41.07	42.13	9,204,709	-0.31(-0.74%)
May 08, 2009	40.69	43.21	40.63	42.44	11,974,625	+2.49(+6.24%)
May 07, 2009	41.53	42.47	39.46	39.95	11,345,156	-0.63(-1.54%)
May 06, 2009	38.81	40.92	37.95	40.57	17,529,378	+4.34(+11.99%)
May 05, 2009	37.61	37.85	35.50	36.23	9,398,912	-1.80(-4.72%)
May 04, 2009	37.77	38.08	37.67	38.03	9,526,365	+2.02(+5.61%)
May 01, 2009	34.64	36.21	34.42	36.01	7,780,726	+1.52(+4.42%)
Apr 30, 2009	35.27	35.57	33.64	34.48	8,364,426	-0.47(-1.33%)
Apr 29, 2009	34.25	35.67	33.92	34.95	6,772,559	+1.03(+3.04%)
Apr 28, 2009	33.25	34.32	33.00	33.92	4,876,978	+0.05(+0.16%)
Apr 27, 2009	33.99	34.49	33.54	33.86	5,856,479	-0.96(-2.75%)
Apr 24, 2009	34.41	35.24	34.21	34.82	7,722,598	+0.89(+2.63%)
Apr 23, 2009	33.56	33.97	32.99	33.93	6,878,410	+0.82(+2.49%)
Apr 22, 2009	32.99	33.92	32.39	33.11	6,993,927	-0.08(-0.24%)
Apr 21, 2009	31.73	33.48	31.31	33.19	7,908,565	+1.06(+3.31%)
Apr 20, 2009	33.89	34.04	32.00	32.12	7,434,672	-2.56(-7.38%)
Apr 17, 2009	33.20	34.91	32.84	34.68	11,397,730	+1.49(+4.49%)
Apr 16, 2009	33.53	33.53	32.42	33.19	6,615,475	+0.00(+0.00%)
Apr 15, 2009	32.80	33.56	32.43	33.19	7,138,152	+0.11(+0.34%)
Apr 14, 2009	32.07	34.04	32.04	33.08	12,496,042	+0.62(+1.91%)
Apr 13, 2009	31.90	32.73	31.23	32.46	7,306,814	-0.07(-0.20%)
Apr 09, 2009	32.31	32.92	31.68	32.53	7,385,663	+1.30(+4.15%)
Apr 08, 2009	30.78	31.75	30.06	31.23	7,170,427	+0.43(+1.38%)
Apr 07, 2009	31.40	31.58	30.50	30.80	7,926,228	-1.38(-4.28%)
Apr 06, 2009	32.82	33.10	31.52	32.18	8,452,359	-1.04(-3.12%)
Apr 03, 2009	32.25	33.56	32.12	33.22	9,153,239	+1.03(+3.20%)
Apr 02, 2009	31.67	32.79	31.67	32.19	9,939,509	+1.28(+4.13%)