Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Denbury Resources
(NY:
DNR
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
16.20
16.20
15.84
16.06
7,400,235
-0.17(-1.06%)
Apr 29, 2014
16.37
16.44
16.22
16.23
2,976,252
-0.05(-0.29%)
Apr 28, 2014
16.36
16.41
16.11
16.28
3,449,427
-0.01(-0.06%)
Apr 25, 2014
16.40
16.48
16.23
16.29
3,863,928
-0.20(-1.22%)
Apr 24, 2014
16.65
16.70
16.45
16.49
3,233,234
-0.12(-0.75%)
Apr 23, 2014
16.50
16.68
16.45
16.61
4,064,218
+0.07(+0.40%)
Apr 22, 2014
16.55
16.65
16.42
16.54
4,355,829
-0.01(-0.06%)
Apr 21, 2014
16.44
16.65
16.44
16.55
3,924,694
+0.10(+0.58%)
Apr 17, 2014
16.20
16.46
16.46
16.46
5,856,876
+0.32(+1.95%)
Apr 16, 2014
15.97
16.28
15.97
16.14
5,208,415
+0.31(+1.93%)
Apr 15, 2014
15.75
15.98
15.68
15.84
4,838,195
+0.09(+0.55%)
Apr 14, 2014
15.79
15.84
15.63
15.75
4,102,433
+0.12(+0.79%)
Apr 11, 2014
15.77
15.87
15.59
15.63
3,434,528
-0.18(-1.15%)
Apr 10, 2014
16.05
16.09
15.77
15.81
4,527,299
-0.24(-1.49%)
Apr 09, 2014
16.36
16.36
16.02
16.05
5,520,962
-0.22(-1.35%)
Apr 08, 2014
15.68
16.29
15.66
16.27
6,675,627
+0.57(+3.65%)
Apr 07, 2014
15.95
16.01
15.65
15.69
4,573,403
-0.30(-1.85%)
Apr 04, 2014
16.08
16.17
15.89
15.99
4,213,862
-0.01(-0.06%)
Apr 03, 2014
16.12
16.18
15.99
16.00
5,329,464
-0.07(-0.42%)
Apr 02, 2014
15.85
16.11
15.79
16.07
3,443,506
+0.16(+1.02%)
Apr 01, 2014
15.71
15.99
15.63
15.90
5,881,556
+0.25(+1.59%)
Mar 31, 2014
15.94
15.98
15.62
15.66
5,684,808
-0.26(-1.62%)
Mar 28, 2014
15.70
15.96
15.67
15.91
4,216,832
+0.29(+1.83%)
Mar 27, 2014
15.46
15.70
15.44
15.63
3,277,157
+0.19(+1.24%)
Mar 26, 2014
15.62
15.74
15.43
15.44
3,715,964
-0.13(-0.86%)
Mar 25, 2014
15.64
15.71
15.49
15.57
3,685,953
+0.02(+0.12%)
Mar 24, 2014
15.73
15.80
15.43
15.55
4,644,267
-0.13(-0.85%)
Mar 21, 2014
15.53
15.71
15.48
15.68
6,463,988
+0.25(+1.61%)
Mar 20, 2014
15.34
15.49
15.30
15.44
3,830,806
+0.01(+0.06%)
Mar 19, 2014
15.47
15.56
15.32
15.43
3,515,556
-0.03(-0.19%)
Mar 18, 2014
15.30
15.46
15.22
15.45
3,125,970
+0.18(+1.19%)
Mar 17, 2014
15.50
15.53
15.18
15.27
6,521,726
-0.25(-1.60%)
Mar 14, 2014
15.20
15.53
15.13
15.52
6,939,797
+0.29(+1.88%)
Mar 13, 2014
15.24
15.29
15.14
15.24
4,896,563
+0.00(+0.00%)
Mar 12, 2014
15.27
15.31
15.12
15.24
5,539,244
-0.12(-0.81%)
Mar 11, 2014
15.65
15.66
15.27
15.36
6,549,270
-0.27(-1.71%)
Mar 10, 2014
15.52
15.70
15.40
15.63
4,770,768
+0.02(+0.12%)
Mar 07, 2014
15.52
15.62
15.42
15.61
5,043,532
+0.12(+0.80%)
Mar 06, 2014
15.46
15.49
15.35
15.48
4,184,628
+0.02(+0.12%)
Mar 05, 2014
15.80
15.87
15.43
15.46
3,453,513
-0.32(-2.06%)
Mar 04, 2014
15.73
15.86
15.55
15.79
4,839,060
+0.11(+0.73%)
Mar 03, 2014
15.60
15.95
15.54
15.67
5,466,954
+0.06(+0.37%)
Feb 28, 2014
15.50
15.68
15.42
15.62
4,288,435
+0.13(+0.86%)
Feb 27, 2014
15.54
15.58
15.38
15.48
4,747,197
-0.07(-0.43%)
Feb 26, 2014
15.54
15.59
15.41
15.55
4,900,816
-0.03(-0.18%)
Feb 25, 2014
15.46
15.62
15.27
15.58
8,181,829
+0.07(+0.43%)
Feb 24, 2014
15.34
15.66
15.22
15.51
6,910,917
+0.30(+1.94%)
Feb 21, 2014
15.19
15.38
15.10
15.22
9,323,969
+0.05(+0.33%)
Feb 20, 2014
15.10
15.25
14.80
15.17
14,494,706
-0.23(-1.48%)
Feb 19, 2014
15.38
15.55
15.36
15.39
7,727,203
+0.00(+0.00%)
Feb 18, 2014
15.56
15.61
15.34
15.39
6,770,149
-0.05(-0.31%)
Feb 14, 2014
15.44
15.44
15.44
15.44
4,128,109
+0.00(+0.00%)
Feb 13, 2014
15.43
15.57
15.38
15.44
7,857,471
-0.10(-0.67%)
Feb 12, 2014
15.60
15.77
15.21
15.55
12,083,401
+0.06(+0.37%)
Feb 11, 2014
15.24
15.53
15.24
15.49
4,227,730
+0.21(+1.37%)
Feb 10, 2014
15.33
15.35
15.13
15.28
3,289,721
-0.07(-0.43%)
Feb 07, 2014
15.34
15.37
15.11
15.35
4,913,398
+0.12(+0.81%)
Feb 06, 2014
15.03
15.28
14.93
15.22
3,296,853
+0.29(+1.97%)
Feb 05, 2014
15.16
15.24
14.91
14.93
4,686,374
-0.26(-1.69%)
Feb 04, 2014
14.91
15.28
14.89
15.19
5,131,880
+0.34(+2.31%)
Feb 03, 2014
15.28
15.31
14.83
14.84
6,604,350
-0.44(-2.86%)
Jan 31, 2014
15.07
15.41
15.02
15.28
5,963,771
+0.05(+0.31%)
Jan 30, 2014
15.10
15.35
15.02
15.23
7,979,250
-0.02(-0.12%)
Jan 29, 2014
15.19
15.43
15.10
15.25
8,001,962
-0.11(-0.74%)
Jan 28, 2014
15.25
15.42
15.22
15.37
4,730,392
+0.17(+1.13%)
Jan 27, 2014
15.41
15.45
15.06
15.19
4,731,434
-0.22(-1.42%)
Jan 24, 2014
15.59
15.63
15.36
15.41
6,361,160
-0.25(-1.58%)
Jan 23, 2014
15.71
15.73
15.54
15.66
5,826,020
-0.10(-0.60%)
Jan 22, 2014
15.77
15.83
15.50
15.76
7,940,603
+0.02(+0.12%)
Jan 21, 2014
15.70
15.89
15.59
15.74
7,797,037
+0.28(+1.78%)
Jan 17, 2014
15.76
15.46
15.46
15.46
5,582,497
-0.19(-1.21%)
Jan 16, 2014
15.65
15.76
15.62
15.65
3,614,533
-0.03(-0.18%)
Jan 15, 2014
15.65
15.74
15.56
15.68
3,739,204
+0.03(+0.18%)
Jan 14, 2014
15.47
15.74
15.47
15.65
4,920,545
+0.37(+2.43%)
Jan 13, 2014
15.62
15.77
15.25
15.28
4,292,382
-0.44(-2.78%)
Jan 10, 2014
15.73
15.82
15.59
15.72
3,957,885
+0.05(+0.30%)
Jan 09, 2014
15.67
15.88
15.38
15.67
9,814,108
-0.17(-1.08%)
Jan 08, 2014
15.75
15.85
15.66
15.84
7,594,058
+0.11(+0.73%)
Jan 07, 2014
15.74
15.99
15.68
15.73
5,759,742
+0.03(+0.18%)
Jan 06, 2014
15.80
15.81
15.59
15.70
6,045,659
-0.04(-0.24%)
Jan 03, 2014
15.89
15.95
15.67
15.74
9,243,333
+0.22(+1.41%)
Jan 02, 2014
15.51
15.59
15.35
15.52
5,412,983
-0.10(-0.67%)
Dec 31, 2013
15.50
15.62
15.62
15.62
3,512,553
+0.14(+0.92%)
Dec 30, 2013
15.74
15.87
15.47
15.48
3,764,798
-0.26(-1.63%)
Dec 27, 2013
15.59
15.86
15.57
15.74
2,812,031
+0.17(+1.10%)
Dec 26, 2013
15.57
15.71
15.45
15.57
3,129,896
-0.02(-0.12%)
Dec 24, 2013
15.52
15.61
15.46
15.58
1,205,081
+0.10(+0.68%)
Dec 23, 2013
15.51
15.72
15.42
15.48
4,085,861
+0.10(+0.62%)
Dec 20, 2013
15.57
15.64
15.38
15.38
8,255,115
-0.23(-1.46%)
Dec 19, 2013
15.24
15.75
15.19
15.61
6,532,616
+0.26(+1.67%)
Dec 18, 2013
15.23
15.44
15.03
15.36
6,553,700
+0.15(+1.00%)
Dec 17, 2013
15.32
15.36
15.15
15.20
4,372,414
-0.13(-0.87%)
Dec 16, 2013
15.21
15.37
15.09
15.34
4,997,702
+0.14(+0.94%)
Dec 13, 2013
15.21
15.24
14.85
15.19
6,160,004
-0.02(-0.12%)
Dec 12, 2013
15.29
15.34
15.05
15.21
6,027,427
-0.04(-0.25%)
Dec 11, 2013
15.43
15.50
15.19
15.25
6,735,409
-0.14(-0.93%)
Dec 10, 2013
15.38
15.84
15.38
15.39
5,399,757
+0.02(+0.12%)
Dec 09, 2013
15.46
15.53
15.23
15.38
5,384,226
-0.10(-0.61%)
Dec 06, 2013
15.86
15.86
15.38
15.47
5,177,683
-0.21(-1.33%)
Dec 05, 2013
15.75
15.77
15.59
15.68
4,085,059
-0.10(-0.66%)
Dec 04, 2013
15.93
15.95
15.62
15.78
5,523,263
-0.15(-0.95%)
Dec 03, 2013
15.84
16.06
15.80
15.94
5,003,221
+0.01(+0.06%)
Dec 02, 2013
15.90
15.99
15.75
15.93
4,109,880
+0.07(+0.42%)
Nov 29, 2013
15.88
16.14
15.77
15.86
2,005,010
+0.00(+0.00%)
Nov 27, 2013
16.08
16.11
15.76
15.86
4,677,020
-0.27(-1.65%)
Nov 26, 2013
16.10
16.33
15.99
16.13
3,609,974
-0.01(-0.06%)
Nov 25, 2013
16.31
16.31
15.66
16.14
6,616,491
-0.32(-1.96%)
Nov 22, 2013
16.61
16.62
16.21
16.46
4,017,971
-0.01(-0.06%)
Nov 21, 2013
16.19
16.55
16.15
16.47
5,671,372
+0.29(+1.82%)
Nov 20, 2013
16.38
16.64
16.11
16.17
5,454,904
-0.21(-1.28%)
Nov 19, 2013
16.40
16.54
16.19
16.38
5,369,061
-0.12(-0.75%)
Nov 18, 2013
16.84
16.87
16.40
16.51
6,311,171
-0.27(-1.59%)
Nov 15, 2013
16.69
16.80
16.51
16.77
6,602,981
+0.19(+1.15%)
Nov 14, 2013
16.69
16.78
16.50
16.58
6,609,390
-0.17(-1.02%)
Nov 13, 2013
16.53
16.77
16.42
16.75
11,280,267
-0.04(-0.23%)
Nov 12, 2013
17.31
17.40
16.77
16.79
10,551,690
-0.51(-2.97%)
Nov 11, 2013
17.88
17.99
17.23
17.31
17,716,308
-1.09(-5.94%)
Nov 08, 2013
17.78
18.46
17.78
18.40
11,354,658
+0.71(+4.03%)
Nov 07, 2013
18.48
18.53
17.60
17.69
10,379,072
-0.80(-4.32%)
Nov 06, 2013
18.37
18.56
17.95
18.48
7,112,904
+0.29(+1.62%)
Nov 05, 2013
18.48
18.65
18.10
18.19
5,254,208
-0.27(-1.44%)
Nov 04, 2013
18.04
18.48
18.03
18.46
5,233,856
+0.53(+2.97%)
Nov 01, 2013
18.07
18.18
17.58
17.92
4,407,921
-0.13(-0.74%)
Oct 31, 2013
18.13
18.18
17.75
18.06
4,340,224
-0.05(-0.26%)
Oct 30, 2013
18.40
18.54
17.84
18.10
3,699,659
-0.29(-1.60%)
Oct 29, 2013
18.24
18.45
18.21
18.40
3,412,935
+0.13(+0.73%)
Oct 28, 2013
18.28
18.38
18.03
18.27
4,414,460
-0.01(-0.05%)
Oct 25, 2013
18.00
18.32
17.88
18.28
6,277,709
+0.36(+2.02%)
Oct 24, 2013
17.42
18.00
17.30
17.91
4,471,885
+0.49(+2.84%)
Oct 23, 2013
17.95
17.95
17.09
17.42
8,104,938
-0.71(-3.93%)
Oct 22, 2013
18.00
18.34
17.98
18.13
6,250,518
+0.24(+1.33%)
Oct 21, 2013
18.08
18.35
17.85
17.89
4,474,441
-0.18(-1.00%)
Oct 18, 2013
18.15
18.19
17.94
18.08
3,604,144
+0.09(+0.48%)
Oct 17, 2013
18.13
18.14
17.83
17.99
4,186,001
-0.17(-0.94%)
Oct 16, 2013
17.71
18.25
17.65
18.16
7,241,370
+0.62(+3.52%)
Oct 15, 2013
17.47
17.73
17.41
17.54
3,346,536
-0.02(-0.11%)
Oct 14, 2013
17.34
17.60
17.28
17.56
2,512,672
+0.10(+0.60%)
Oct 11, 2013
17.20
17.60
17.13
17.46
2,383,122
+0.10(+0.60%)
Oct 10, 2013
17.19
17.40
17.14
17.35
3,680,174
+0.31(+1.84%)
Oct 09, 2013
17.22
17.34
16.86
17.04
4,663,645
-0.17(-0.99%)
Oct 08, 2013
17.50
17.58
17.18
17.21
3,717,566
-0.23(-1.31%)
Oct 07, 2013
17.59
17.73
17.44
17.44
2,982,953
-0.33(-1.87%)
Oct 04, 2013
17.61
17.89
17.53
17.77
4,518,138
+0.19(+1.08%)
Oct 03, 2013
17.97
18.06
17.50
17.58
8,333,006
-0.41(-2.27%)
Oct 02, 2013
17.86
17.99
17.62
17.99
4,986,696
+0.10(+0.58%)
Oct 01, 2013
17.45
17.92
17.45
17.89
5,612,226
+0.38(+2.17%)
Sep 30, 2013
17.42
17.65
17.34
17.51
4,664,128
-0.13(-0.75%)
Sep 27, 2013
17.41
17.65
17.35
17.64
5,456,968
+0.11(+0.65%)
Sep 26, 2013
17.31
17.53
17.28
17.52
6,157,955
+0.21(+1.21%)
Sep 25, 2013
16.94
17.43
16.93
17.31
10,618,825
+0.40(+2.36%)
Sep 24, 2013
16.39
17.09
16.29
16.92
8,590,417
+0.56(+3.43%)
Sep 23, 2013
16.37
16.46
16.31
16.35
4,649,734
-0.09(-0.58%)
Sep 20, 2013
16.74
16.79
16.39
16.45
5,905,624
-0.30(-1.82%)
Sep 19, 2013
17.02
17.07
16.72
16.75
3,981,031
-0.19(-1.12%)
Sep 18, 2013
16.89
17.06
16.60
16.94
4,189,573
+0.12(+0.73%)
Sep 17, 2013
16.62
16.89
16.54
16.82
3,667,620
+0.27(+1.61%)
Sep 16, 2013
16.96
16.96
16.45
16.55
6,828,727
-0.35(-2.08%)
Sep 13, 2013
17.13
17.21
16.87
16.91
2,968,082
-0.22(-1.28%)
Sep 12, 2013
17.10
17.39
16.94
17.12
3,787,492
+0.03(+0.17%)
Sep 11, 2013
16.97
17.10
16.81
17.10
4,067,783
+0.14(+0.84%)
Sep 10, 2013
16.99
17.04
16.74
16.95
2,912,456
-0.05(-0.28%)
Sep 09, 2013
16.72
17.04
16.66
17.00
3,360,529
+0.21(+1.25%)
Sep 06, 2013
16.88
17.01
16.75
16.79
2,964,900
-0.05(-0.28%)
Sep 05, 2013
16.71
16.97
16.71
16.84
3,161,317
+0.19(+1.14%)
Sep 04, 2013
16.47
16.74
16.38
16.65
4,995,966
+0.17(+1.04%)
Sep 03, 2013
16.64
16.75
16.27
16.48
3,838,367
+0.04(+0.23%)
Aug 30, 2013
16.41
16.62
16.34
16.44
5,206,482
+0.07(+0.41%)
Aug 29, 2013
16.57
16.59
16.34
16.37
3,277,430
-0.23(-1.37%)
Aug 28, 2013
16.36
16.74
16.35
16.60
4,242,545
+0.28(+1.69%)
Aug 27, 2013
16.35
16.64
16.24
16.33
5,925,472
-0.10(-0.58%)
Aug 26, 2013
16.36
16.63
16.35
16.42
3,019,252
+0.07(+0.41%)
Aug 23, 2013
16.35
16.43
16.20
16.35
4,582,960
+0.09(+0.53%)
Aug 22, 2013
16.15
16.35
16.13
16.27
4,669,209
+0.17(+1.06%)
Aug 21, 2013
16.09
16.18
15.88
16.10
5,696,433
-0.02(-0.12%)
Aug 20, 2013
16.05
16.36
16.00
16.12
3,219,904
+0.05(+0.30%)
Aug 19, 2013
16.31
16.35
16.03
16.07
2,904,683
-0.31(-1.92%)
Aug 16, 2013
16.43
16.58
16.31
16.38
4,412,687
-0.13(-0.81%)
Aug 15, 2013
16.26
16.55
16.17
16.52
6,966,096
-0.03(-0.17%)
Aug 14, 2013
16.57
16.62
16.40
16.54
3,490,617
-0.09(-0.51%)
Aug 13, 2013
16.74
16.78
16.54
16.63
3,004,546
-0.05(-0.29%)
Aug 12, 2013
16.60
16.74
16.52
16.68
4,336,972
+0.02(+0.11%)
Aug 09, 2013
16.48
16.71
16.29
16.66
7,776,683
+0.18(+1.10%)
Aug 08, 2013
16.48
16.65
16.24
16.48
5,239,132
+0.07(+0.41%)
Aug 07, 2013
16.69
16.69
16.35
16.41
6,486,949
-0.28(-1.65%)
Aug 06, 2013
17.18
17.83
16.66
16.69
7,183,272
-0.50(-2.93%)
Aug 05, 2013
17.00
17.22
16.98
17.19
5,136,308
+0.16(+0.95%)
Aug 02, 2013
17.19
17.20
16.97
17.03
3,571,792
-0.19(-1.10%)
Aug 01, 2013
16.91
17.39
16.84
17.22
6,493,889
+0.58(+3.49%)
Jul 31, 2013
16.75
16.82
16.61
16.64
4,372,374
+0.00(+0.00%)
Jul 30, 2013
16.61
16.67
16.45
16.64
4,795,212
+0.09(+0.52%)
Jul 29, 2013
16.62
16.66
16.44
16.55
3,210,763
-0.09(-0.51%)
Jul 26, 2013
16.50
16.68
16.42
16.64
5,155,286
-0.01(-0.06%)
Jul 25, 2013
16.54
16.97
16.50
16.65
4,793,554
+0.15(+0.92%)
Jul 24, 2013
17.11
17.12
16.44
16.50
6,880,969
-0.58(-3.40%)
Jul 23, 2013
17.28
17.32
17.06
17.08
4,829,765
-0.12(-0.72%)
Jul 22, 2013
17.67
17.61
17.18
17.20
5,378,241
-0.41(-2.32%)
Jul 19, 2013
17.37
17.61
17.32
17.61
6,958,779
+0.21(+1.20%)
Jul 18, 2013
17.16
17.46
17.11
17.40
4,953,869
+0.33(+1.95%)
Jul 17, 2013
16.97
17.12
16.90
17.07
4,554,802
+0.14(+0.84%)
Jul 16, 2013
16.90
17.02
16.72
16.93
6,932,068
+0.06(+0.34%)
Jul 15, 2013
16.87
16.93
16.79
16.87
3,092,310
-0.01(-0.06%)
Jul 12, 2013
16.83
16.93
16.76
16.88
8,200,680
+0.05(+0.28%)
Jul 11, 2013
16.89
17.06
16.68
16.83
6,730,653
+0.19(+1.14%)
Jul 10, 2013
16.72
16.83
16.59
16.64
7,444,140
+0.01(+0.06%)
Jul 09, 2013
16.64
16.73
16.51
16.63
5,978,531
+0.12(+0.75%)
Jul 08, 2013
16.68
16.80
16.46
16.51
5,262,194
-0.13(-0.80%)
Jul 05, 2013
16.54
16.77
16.35
16.64
4,980,397
+0.23(+1.39%)
Jul 03, 2013
16.54
16.55
16.35
16.41
3,899,766
-0.11(-0.69%)
Jul 02, 2013
16.50
16.85
16.48
16.53
6,515,031
-0.03(-0.17%)
Jul 01, 2013
16.60
16.76
16.41
16.55
2,965,898
+0.09(+0.52%)
Jun 28, 2013
16.36
16.58
16.28
16.47
4,467,261
+0.00(+0.00%)
Jun 27, 2013
16.49
16.75
16.42
16.47
4,171,283
+0.13(+0.82%)
Jun 26, 2013
16.54
16.58
16.25
16.34
3,427,938
-0.13(-0.81%)
Jun 25, 2013
16.27
16.53
16.03
16.47
5,025,688
+0.29(+1.82%)
Jun 24, 2013
16.01
16.41
15.75
16.17
6,454,761
-0.05(-0.29%)
Jun 21, 2013
16.68
16.68
16.10
16.22
8,114,601
-0.30(-1.84%)
Jun 20, 2013
16.94
16.94
16.39
16.53
4,938,402
-0.73(-4.24%)
Jun 19, 2013
17.41
17.60
17.24
17.26
3,008,215
-0.15(-0.87%)
Jun 18, 2013
17.31
17.50
17.25
17.41
2,772,446
+0.12(+0.72%)
Jun 17, 2013
17.14
17.48
17.13
17.29
4,108,654
+0.34(+2.02%)
Jun 14, 2013
17.36
17.36
16.81
16.94
4,537,149
-0.34(-1.98%)
Jun 13, 2013
16.99
17.34
16.87
17.29
2,833,113
+0.27(+1.56%)
Jun 12, 2013
17.39
17.39
16.94
17.02
3,539,822
-0.10(-0.61%)
Jun 11, 2013
17.43
17.51
17.07
17.12
5,487,567
-0.62(-3.48%)
Jun 10, 2013
17.88
17.89
17.66
17.74
3,479,046
-0.12(-0.69%)
Jun 07, 2013
17.85
17.93
17.70
17.87
2,226,104
+0.24(+1.35%)
Jun 06, 2013
17.35
17.64
17.25
17.63
2,662,030
+0.31(+1.81%)
Jun 05, 2013
17.48
17.51
17.23
17.31
4,410,725
-0.15(-0.87%)
Jun 04, 2013
17.46
17.70
17.31
17.47
3,797,326
-0.11(-0.65%)
Jun 03, 2013
17.59
17.77
17.47
17.58
3,409,680
+0.13(+0.76%)
May 31, 2013
17.81
17.90
17.45
17.45
5,325,396
-0.49(-2.76%)
May 30, 2013
17.94
18.10
17.68
17.94
6,825,673
-0.01(-0.05%)
May 29, 2013
18.12
18.14
17.74
17.95
6,284,071
+0.28(+1.56%)
May 28, 2013
17.83
17.94
17.57
17.68
4,280,090
+0.12(+0.70%)
May 24, 2013
17.61
17.71
17.39
17.55
4,199,765
-0.24(-1.34%)
May 23, 2013
17.60
17.87
17.49
17.79
4,456,417
-0.06(-0.32%)
May 22, 2013
18.34
18.63
17.75
17.85
5,965,805
-0.51(-2.80%)
May 21, 2013
18.49
18.68
18.35
18.36
3,738,726
-0.16(-0.87%)
May 20, 2013
17.99
18.61
17.92
18.52
6,741,219
+0.57(+3.18%)
May 17, 2013
17.54
17.99
17.52
17.95
6,200,307
+0.50(+2.89%)
May 16, 2013
17.66
17.79
17.40
17.45
5,362,297
-0.29(-1.66%)
May 15, 2013
17.31
17.77
17.24
17.74
8,968,787
+0.79(+4.66%)
May 13, 2013
16.93
17.08
16.84
16.95
4,152,805
-0.10(-0.56%)
May 10, 2013
17.04
17.10
16.77
17.05
4,143,093
-0.07(-0.39%)
May 09, 2013
17.31
17.44
16.98
17.12
3,668,990
-0.27(-1.53%)
May 08, 2013
17.31
17.52
17.22
17.38
2,567,859
+0.10(+0.61%)
May 07, 2013
17.12
17.44
17.06
17.28
2,858,400
+0.23(+1.34%)
May 06, 2013
17.06
17.12
16.75
17.05
4,633,705
+0.05(+0.28%)
May 03, 2013
16.94
17.16
16.76
17.00
5,884,040
+0.24(+1.42%)
May 02, 2013
16.73
16.84
16.38
16.76
5,930,551
+0.07(+0.40%)
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
.