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
Continental Resources
(NY:
CLR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 22, 2022
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 29, 2016
37.29
38.04
35.62
36.21
6,847,552
-0.68(-1.84%)
Apr 28, 2016
38.07
38.69
36.83
36.89
4,588,924
-1.34(-3.51%)
Apr 27, 2016
38.16
39.18
37.42
38.23
7,063,187
+0.16(+0.41%)
Apr 26, 2016
37.12
38.20
36.40
38.07
4,319,099
+1.48(+4.04%)
Apr 25, 2016
37.11
37.41
36.06
36.59
5,788,603
-0.75(-2.00%)
Apr 22, 2016
36.28
37.50
36.11
37.34
5,561,349
+1.55(+4.32%)
Apr 21, 2016
37.14
37.14
35.53
35.80
5,555,163
-1.13(-3.05%)
Apr 20, 2016
35.30
37.55
35.01
36.92
7,111,624
+1.28(+3.60%)
Apr 19, 2016
34.66
36.33
34.56
35.64
7,254,268
+1.47(+4.29%)
Apr 18, 2016
31.01
34.68
30.80
34.17
8,461,787
+1.42(+4.33%)
Apr 15, 2016
32.33
33.10
32.09
32.76
4,649,514
-0.12(-0.35%)
Apr 14, 2016
32.70
32.93
32.07
32.87
4,138,142
+0.29(+0.89%)
Apr 13, 2016
33.31
33.35
31.96
32.58
5,546,217
-0.21(-0.65%)
Apr 12, 2016
31.79
33.11
31.50
32.79
7,725,164
+1.31(+4.17%)
Apr 11, 2016
31.69
32.48
31.42
31.48
6,983,509
+0.15(+0.47%)
Apr 08, 2016
30.87
32.07
30.57
31.34
7,124,898
+1.68(+5.67%)
Apr 07, 2016
29.34
30.03
28.66
29.66
6,456,457
+0.06(+0.20%)
Apr 06, 2016
29.07
29.90
28.12
29.60
7,062,843
+0.94(+3.29%)
Apr 05, 2016
28.13
28.89
27.82
28.66
6,055,113
+0.30(+1.06%)
Apr 04, 2016
29.39
30.08
28.27
28.35
6,772,769
-1.16(-3.92%)
Apr 01, 2016
28.66
29.62
28.18
29.51
6,068,564
+0.01(+0.03%)
Mar 31, 2016
28.76
29.98
28.55
29.50
5,641,190
+0.59(+2.05%)
Mar 30, 2016
28.99
29.61
28.47
28.91
6,822,319
+0.75(+2.66%)
Mar 29, 2016
27.02
28.26
26.68
28.16
5,523,901
+0.52(+1.86%)
Mar 28, 2016
28.31
28.36
26.85
27.64
5,340,667
-0.58(-2.07%)
Mar 24, 2016
26.60
28.23
28.23
28.23
8,421,025
+0.59(+2.14%)
Mar 23, 2016
29.05
29.15
27.39
27.63
6,812,844
-1.71(-5.83%)
Mar 22, 2016
29.55
30.09
28.92
29.34
7,371,441
-0.84(-2.77%)
Mar 21, 2016
29.83
31.00
29.22
30.18
7,698,721
+0.03(+0.10%)
Mar 18, 2016
30.15
31.00
28.44
30.15
9,614,519
+0.38(+1.27%)
Mar 17, 2016
28.76
30.36
28.76
29.77
9,500,212
+1.25(+4.40%)
Mar 16, 2016
27.05
28.66
26.98
28.52
8,019,744
+1.89(+7.12%)
Mar 15, 2016
26.17
26.69
25.51
26.62
5,446,894
-0.15(-0.54%)
Mar 14, 2016
25.90
27.07
25.37
26.77
6,903,351
+0.18(+0.69%)
Mar 11, 2016
25.74
27.54
25.72
26.59
11,764,015
+1.47(+5.84%)
Mar 10, 2016
24.63
25.32
23.66
25.12
9,180,779
+0.31(+1.25%)
Mar 09, 2016
24.53
25.67
24.00
24.81
7,150,726
+0.92(+3.86%)
Mar 08, 2016
24.83
24.83
22.67
23.88
11,087,760
-1.15(-4.58%)
Mar 07, 2016
25.51
26.39
24.73
25.03
10,220,345
-0.23(-0.92%)
Mar 04, 2016
25.39
26.03
24.52
25.26
13,520,940
+0.35(+1.40%)
Mar 03, 2016
23.86
25.23
23.68
24.91
9,870,710
+0.76(+3.14%)
Mar 02, 2016
22.20
24.22
21.97
24.16
9,854,013
+1.83(+8.18%)
Mar 01, 2016
22.73
22.88
21.25
22.33
10,458,413
-0.19(-0.86%)
Feb 29, 2016
22.39
23.15
21.54
22.52
12,096,074
+0.62(+2.84%)
Feb 26, 2016
20.79
22.13
20.51
21.90
14,606,559
+2.02(+10.17%)
Feb 25, 2016
18.13
20.26
17.70
19.88
14,650,593
+2.47(+14.17%)
Feb 24, 2016
16.98
17.63
16.60
17.41
10,683,402
-0.15(-0.83%)
Feb 23, 2016
17.92
18.30
17.12
17.56
8,373,560
-0.61(-3.37%)
Feb 22, 2016
17.52
18.32
17.39
18.17
6,428,444
+1.20(+7.10%)
Feb 19, 2016
17.26
17.33
16.44
16.97
8,320,437
-0.78(-4.38%)
Feb 18, 2016
19.37
19.43
17.51
17.74
7,133,062
-1.25(-6.60%)
Feb 17, 2016
18.19
19.80
18.17
19.00
9,502,085
+1.06(+5.91%)
Feb 16, 2016
19.39
19.53
17.82
17.94
8,338,864
-0.85(-4.50%)
Feb 12, 2016
19.05
18.78
18.78
18.78
8,743,454
+0.55(+3.04%)
Feb 11, 2016
16.98
18.45
16.40
18.23
16,903,848
+0.66(+3.76%)
Feb 10, 2016
17.49
18.17
16.81
17.57
10,987,036
-0.10(-0.55%)
Feb 09, 2016
17.45
17.96
16.84
17.67
9,611,105
-0.40(-2.21%)
Feb 08, 2016
18.06
18.37
16.95
18.06
9,291,031
-0.78(-4.13%)
Feb 05, 2016
19.52
19.70
18.38
18.84
10,035,134
-1.24(-6.19%)
Feb 04, 2016
20.08
21.01
19.64
20.08
12,728,451
+0.04(+0.19%)
Feb 03, 2016
18.95
20.07
17.79
20.05
8,656,847
+1.66(+9.04%)
Feb 02, 2016
18.63
19.50
18.02
18.38
8,660,739
-1.11(-5.68%)
Feb 01, 2016
19.59
19.79
18.96
19.49
7,625,214
-1.02(-4.97%)
Jan 29, 2016
18.95
20.65
18.48
20.51
13,848,493
+1.71(+9.10%)
Jan 28, 2016
20.79
21.38
18.65
18.80
12,379,044
-0.22(-1.17%)
Jan 27, 2016
17.63
20.02
17.50
19.03
17,663,402
+0.72(+3.93%)
Jan 26, 2016
17.06
18.35
16.30
18.31
9,853,533
+1.75(+10.56%)
Jan 25, 2016
18.27
19.22
16.55
16.56
7,956,448
-2.38(-12.57%)
Jan 22, 2016
19.34
20.61
17.95
18.94
17,698,062
+0.86(+4.73%)
Jan 21, 2016
15.44
18.36
15.44
18.08
15,054,101
+2.50(+16.02%)
Jan 20, 2016
15.85
15.85
13.55
15.59
19,534,164
-0.89(-5.42%)
Jan 19, 2016
19.43
19.64
16.01
16.48
13,060,869
-2.83(-14.65%)
Jan 15, 2016
18.44
19.31
19.31
19.31
10,360,435
-0.40(-2.02%)
Jan 14, 2016
19.19
20.26
18.16
19.71
14,380,737
+0.63(+3.31%)
Jan 13, 2016
20.75
21.75
18.90
19.07
13,583,135
-1.32(-6.48%)
Jan 12, 2016
21.63
21.63
19.46
20.40
8,293,097
-0.04(-0.19%)
Jan 11, 2016
21.05
21.09
19.80
20.43
7,006,753
-0.69(-3.27%)
Jan 08, 2016
20.68
21.53
19.94
21.12
7,498,261
+0.66(+3.23%)
Jan 07, 2016
20.18
22.30
20.16
20.46
8,273,974
-0.58(-2.77%)
Jan 06, 2016
21.96
21.96
20.76
21.05
7,150,171
-1.93(-8.41%)
Jan 05, 2016
23.09
23.47
22.30
22.98
9,020,315
+0.35(+1.55%)
Jan 04, 2016
22.33
22.87
21.55
22.63
6,896,033
+0.30(+1.35%)
Dec 31, 2015
21.45
22.33
22.33
22.33
4,373,425
+0.71(+3.28%)
Dec 30, 2015
21.51
22.30
21.33
21.62
3,783,130
-0.62(-2.80%)
Dec 29, 2015
22.53
23.05
21.72
22.24
4,371,280
+0.23(+1.06%)
Dec 28, 2015
22.40
22.40
21.33
22.01
5,563,170
-1.15(-4.95%)
Dec 24, 2015
24.01
23.16
23.16
23.16
5,319,614
-0.80(-3.33%)
Dec 23, 2015
21.51
24.35
21.48
23.95
14,094,116
+3.14(+15.08%)
Dec 22, 2015
19.50
21.31
19.05
20.81
12,983,409
+1.38(+7.10%)
Dec 21, 2015
22.14
22.38
19.39
19.43
16,993,348
-2.63(-11.93%)
Dec 18, 2015
23.50
23.82
22.02
22.07
7,796,438
-1.42(-6.04%)
Dec 17, 2015
25.41
25.46
22.89
23.49
9,708,753
-1.96(-7.71%)
Dec 16, 2015
26.46
27.00
25.05
25.45
6,617,177
-1.05(-3.96%)
Dec 15, 2015
26.39
27.08
25.97
26.50
4,927,160
+0.59(+2.29%)
Dec 14, 2015
27.26
27.26
25.62
25.91
10,247,729
-1.57(-5.73%)
Dec 11, 2015
28.94
28.95
27.32
27.48
5,508,377
-2.06(-6.97%)
Dec 10, 2015
28.03
29.74
27.64
29.54
6,207,115
+1.17(+4.11%)
Dec 09, 2015
28.63
29.57
27.86
28.37
4,918,016
+0.20(+0.72%)
Dec 08, 2015
27.23
28.64
26.61
28.17
7,142,597
-0.02(-0.07%)
Dec 07, 2015
30.11
30.11
27.77
28.19
9,295,907
-2.90(-9.32%)
Dec 04, 2015
32.45
32.55
30.44
31.08
7,762,249
-2.20(-6.60%)
Dec 03, 2015
33.59
34.15
32.31
33.28
5,823,978
+0.22(+0.68%)
Dec 02, 2015
34.76
34.83
32.79
33.06
5,993,795
-2.16(-6.13%)
Dec 01, 2015
35.39
35.61
34.91
35.21
2,227,696
-0.06(-0.17%)
Nov 30, 2015
35.52
36.21
35.08
35.27
3,077,223
-0.06(-0.17%)
Nov 27, 2015
35.26
35.82
34.94
35.33
1,692,981
-0.58(-1.62%)
Nov 25, 2015
35.13
35.91
35.91
35.91
2,668,452
+0.12(+0.33%)
Nov 24, 2015
35.10
36.72
35.01
35.80
5,292,587
+0.98(+2.82%)
Nov 23, 2015
33.54
35.42
33.12
34.82
4,834,913
+1.42(+4.25%)
Nov 20, 2015
33.62
34.39
33.18
33.40
2,938,096
-0.23(-0.69%)
Nov 19, 2015
34.17
34.57
32.96
33.63
5,469,854
-0.90(-2.62%)
Nov 18, 2015
34.12
34.84
33.11
34.53
3,466,387
+0.93(+2.78%)
Nov 17, 2015
34.15
34.80
33.30
33.60
4,201,391
-0.99(-2.87%)
Nov 16, 2015
33.39
34.70
32.92
34.59
3,348,408
+1.27(+3.82%)
Nov 13, 2015
31.94
33.41
31.03
33.32
5,357,732
+1.38(+4.32%)
Nov 12, 2015
32.82
33.43
31.85
31.94
4,597,273
-1.60(-4.78%)
Nov 11, 2015
34.64
34.75
33.03
33.54
5,383,926
-1.05(-3.03%)
Nov 10, 2015
34.42
35.06
33.77
34.59
5,202,401
-0.06(-0.17%)
Nov 09, 2015
35.39
36.19
34.18
34.65
4,958,543
-0.56(-1.60%)
Nov 06, 2015
34.29
36.46
34.07
35.21
5,910,546
+1.15(+3.37%)
Nov 05, 2015
32.00
34.67
31.42
34.07
7,978,741
+1.81(+5.60%)
Nov 04, 2015
34.01
34.26
32.14
32.26
5,994,901
-1.20(-3.60%)
Nov 03, 2015
33.24
35.02
33.24
33.46
6,755,387
+0.79(+2.41%)
Nov 02, 2015
32.51
33.26
32.06
32.68
5,478,539
-0.27(-0.83%)
Oct 30, 2015
32.72
33.58
31.42
32.95
3,151,689
+0.57(+1.77%)
Oct 29, 2015
32.44
34.14
32.07
32.38
4,224,029
-0.07(-0.21%)
Oct 28, 2015
31.10
33.96
30.38
32.44
7,514,004
+1.60(+5.20%)
Oct 27, 2015
31.32
31.36
30.01
30.84
5,038,481
-1.37(-4.25%)
Oct 26, 2015
33.04
33.24
32.09
32.21
2,895,838
-0.96(-2.90%)
Oct 23, 2015
32.72
33.47
31.90
33.17
2,473,410
+0.03(+0.09%)
Oct 22, 2015
33.35
33.80
32.25
33.14
3,180,081
+0.23(+0.71%)
Oct 21, 2015
33.86
33.95
32.52
32.91
3,088,699
-1.34(-3.92%)
Oct 20, 2015
33.81
35.08
33.73
34.25
2,707,516
+0.19(+0.57%)
Oct 19, 2015
34.15
34.80
33.45
34.06
2,192,302
-0.94(-2.69%)
Oct 16, 2015
34.83
35.18
34.01
35.00
2,709,912
+0.27(+0.78%)
Oct 15, 2015
33.35
34.79
32.92
34.73
3,259,532
+1.05(+3.12%)
Oct 14, 2015
32.51
33.82
32.27
33.68
3,881,967
+1.08(+3.31%)
Oct 13, 2015
32.61
33.72
32.30
32.60
4,315,749
-0.54(-1.64%)
Oct 12, 2015
35.18
35.19
32.10
33.14
5,561,981
-2.01(-5.72%)
Oct 09, 2015
36.69
36.88
34.32
35.16
6,185,360
-1.33(-3.65%)
Oct 08, 2015
35.19
36.79
34.57
36.49
4,114,239
+1.15(+3.24%)
Oct 07, 2015
35.48
37.08
33.91
35.34
7,652,547
+0.36(+1.03%)
Oct 06, 2015
33.17
35.30
33.00
34.98
5,488,600
+1.81(+5.45%)
Oct 05, 2015
31.96
33.37
31.85
33.17
6,251,905
+1.95(+6.26%)
Oct 02, 2015
28.11
31.33
27.91
31.22
4,718,967
+2.71(+9.51%)
Oct 01, 2015
28.87
30.10
28.44
28.51
6,817,533
+0.36(+1.28%)
Sep 30, 2015
27.52
28.41
27.20
28.15
3,370,571
+0.91(+3.35%)
Sep 29, 2015
26.94
27.63
26.57
27.24
2,789,405
+0.56(+2.11%)
Sep 28, 2015
27.51
28.55
26.65
26.67
5,381,992
-1.41(-5.02%)
Sep 25, 2015
28.81
29.09
27.62
28.08
3,830,425
-0.44(-1.53%)
Sep 24, 2015
27.01
28.86
26.75
28.52
5,094,295
+1.24(+4.56%)
Sep 23, 2015
28.37
28.62
27.02
27.28
4,127,315
-0.98(-3.47%)
Sep 22, 2015
26.68
28.49
26.63
28.26
5,327,386
+0.81(+2.94%)
Sep 21, 2015
27.34
27.95
26.70
27.45
4,057,531
+0.53(+1.99%)
Sep 18, 2015
27.64
28.07
26.68
26.92
5,380,246
-1.50(-5.27%)
Sep 17, 2015
28.68
29.57
28.28
28.41
5,074,734
-0.32(-1.12%)
Sep 16, 2015
27.77
29.18
27.69
28.73
5,252,681
+1.66(+6.14%)
Sep 15, 2015
27.00
27.74
26.47
27.07
4,524,230
+0.14(+0.50%)
Sep 14, 2015
27.42
27.42
26.32
26.94
3,746,421
-0.57(-2.08%)
Sep 11, 2015
27.80
28.23
26.71
27.51
6,170,754
-1.03(-3.61%)
Sep 10, 2015
28.66
28.97
27.29
28.54
5,579,938
+0.12(+0.41%)
Sep 09, 2015
30.58
31.16
28.34
28.42
6,255,486
-1.69(-5.61%)
Sep 08, 2015
30.41
30.42
28.88
30.11
4,202,891
+0.26(+0.88%)
Sep 04, 2015
29.22
29.85
29.85
29.85
5,288,226
-0.10(-0.32%)
Sep 03, 2015
30.02
31.26
29.42
29.95
5,437,656
+0.45(+1.52%)
Sep 02, 2015
29.64
29.69
27.84
29.50
4,490,593
+0.41(+1.40%)
Sep 01, 2015
29.75
31.01
28.84
29.09
5,856,149
-2.10(-6.73%)
Aug 31, 2015
29.62
31.58
28.69
31.19
5,461,336
+1.19(+3.95%)
Aug 28, 2015
28.55
30.73
28.33
30.01
6,353,120
+1.22(+4.25%)
Aug 27, 2015
27.50
29.60
27.23
28.78
6,006,545
+2.45(+9.30%)
Aug 26, 2015
26.57
26.77
25.66
26.33
5,364,284
+0.69(+2.69%)
Aug 25, 2015
27.92
28.17
25.61
25.64
4,327,988
-0.75(-2.84%)
Aug 24, 2015
24.29
28.53
21.92
26.39
6,553,033
-2.77(-9.50%)
Aug 21, 2015
29.54
30.37
28.90
29.16
4,366,633
-0.66(-2.22%)
Aug 20, 2015
30.66
31.00
29.75
29.82
3,057,843
-0.78(-2.54%)
Aug 19, 2015
32.35
32.81
30.13
30.60
5,804,143
-2.11(-6.45%)
Aug 18, 2015
32.00
32.75
31.80
32.71
3,669,490
+0.65(+2.03%)
Aug 17, 2015
32.24
32.77
31.66
32.06
3,350,509
-0.18(-0.57%)
Aug 14, 2015
33.39
33.99
32.15
32.24
4,122,757
-0.72(-2.18%)
Aug 13, 2015
34.65
34.93
32.32
32.96
6,603,487
-2.37(-6.71%)
Aug 12, 2015
34.03
35.50
33.62
35.33
4,018,239
+1.21(+3.56%)
Aug 11, 2015
32.87
34.15
32.40
34.12
4,577,384
-0.24(-0.71%)
Aug 10, 2015
32.08
34.37
31.67
34.36
4,729,367
+2.47(+7.74%)
Aug 07, 2015
33.28
34.96
31.48
31.89
5,653,928
-1.74(-5.17%)
Aug 06, 2015
30.18
34.18
29.31
33.63
9,513,283
+2.53(+8.12%)
Aug 05, 2015
31.93
32.83
30.88
31.10
6,041,630
-0.26(-0.84%)
Aug 04, 2015
31.32
31.98
30.76
31.37
4,785,947
+0.47(+1.51%)
Aug 03, 2015
31.99
32.46
30.73
30.90
4,463,813
-1.56(-4.82%)
Jul 31, 2015
33.52
33.59
32.12
32.46
5,261,163
-1.56(-4.60%)
Jul 30, 2015
34.07
34.40
32.93
34.03
5,103,972
-0.09(-0.26%)
Jul 29, 2015
32.29
34.38
32.04
34.12
4,477,480
+1.71(+5.28%)
Jul 28, 2015
31.34
32.89
30.41
32.41
5,119,325
+1.38(+4.45%)
Jul 27, 2015
32.74
32.74
30.73
31.03
6,125,545
-2.45(-7.31%)
Jul 24, 2015
34.65
34.73
33.35
33.47
3,988,047
-1.19(-3.42%)
Jul 23, 2015
34.19
34.99
33.59
34.66
3,447,868
+0.52(+1.54%)
Jul 22, 2015
34.11
34.64
33.73
34.14
3,066,713
-0.45(-1.29%)
Jul 21, 2015
34.92
35.73
34.55
34.58
2,696,098
+0.01(+0.03%)
Jul 20, 2015
35.62
35.85
34.15
34.57
3,791,561
-1.21(-3.39%)
Jul 17, 2015
35.77
36.44
35.37
35.79
4,907,840
-0.10(-0.27%)
Jul 16, 2015
36.44
36.84
35.72
35.88
3,044,494
-0.31(-0.86%)
Jul 15, 2015
36.64
37.30
35.82
36.20
3,103,973
-1.00(-2.69%)
Jul 14, 2015
36.49
37.67
36.33
37.20
2,845,851
+0.72(+1.97%)
Jul 13, 2015
36.51
36.82
35.38
36.48
4,371,105
+0.17(+0.48%)
Jul 10, 2015
37.50
37.86
36.20
36.30
3,497,838
-0.69(-1.86%)
Jul 09, 2015
37.41
38.11
36.99
36.99
4,161,592
+0.55(+1.52%)
Jul 08, 2015
37.84
38.47
36.19
36.44
4,550,333
-1.90(-4.97%)
Jul 07, 2015
36.57
38.62
35.16
38.34
6,448,771
+2.00(+5.51%)
Jul 06, 2015
37.68
37.82
35.82
36.34
8,903,953
-2.53(-6.50%)
Jul 02, 2015
39.06
38.87
38.87
38.87
4,414,179
-0.17(-0.42%)
Jul 01, 2015
41.06
41.31
38.89
39.03
3,631,510
-2.16(-5.24%)
Jun 30, 2015
41.49
41.52
40.56
41.19
2,869,206
+0.30(+0.74%)
Jun 29, 2015
41.31
41.91
40.84
40.89
2,584,354
-1.20(-2.84%)
Jun 26, 2015
42.65
42.69
41.80
42.08
3,317,101
-0.66(-1.55%)
Jun 25, 2015
43.09
43.36
42.71
42.74
2,189,672
-0.14(-0.32%)
Jun 24, 2015
42.95
43.50
42.58
42.88
1,811,823
-0.14(-0.32%)
Jun 23, 2015
42.80
43.39
42.43
43.02
1,744,052
+0.20(+0.48%)
Jun 22, 2015
42.91
43.14
42.05
42.81
2,655,744
+0.08(+0.18%)
Jun 19, 2015
43.91
44.36
42.71
42.73
3,692,347
-1.44(-3.26%)
Jun 18, 2015
45.42
45.54
44.14
44.17
1,987,357
-0.90(-2.00%)
Jun 17, 2015
45.86
46.46
43.88
45.08
3,230,396
-0.22(-0.49%)
Jun 16, 2015
45.28
46.03
45.10
45.30
2,577,830
-0.16(-0.34%)
Jun 15, 2015
44.50
46.09
44.31
45.46
1,926,840
+0.47(+1.04%)
Jun 12, 2015
44.94
45.28
44.66
44.99
1,637,901
-0.44(-0.96%)
Jun 11, 2015
46.34
46.59
45.36
45.43
1,557,850
-0.83(-1.79%)
Jun 10, 2015
45.67
46.33
45.50
46.25
2,210,988
+1.53(+3.41%)
Jun 09, 2015
45.12
45.93
44.65
44.73
1,702,517
+0.20(+0.46%)
Jun 08, 2015
44.80
45.25
44.04
44.52
2,016,958
-0.49(-1.08%)
Jun 05, 2015
43.54
45.75
43.40
45.01
3,381,440
+1.15(+2.61%)
Jun 04, 2015
44.05
44.53
43.74
43.86
3,347,628
-0.76(-1.70%)
Jun 03, 2015
45.02
46.11
44.36
44.62
2,289,531
-0.75(-1.65%)
Jun 02, 2015
43.69
45.97
43.44
45.37
3,336,710
+2.09(+4.83%)
Jun 01, 2015
44.17
44.33
42.90
43.28
2,789,083
-0.99(-2.24%)
May 29, 2015
44.24
44.57
43.58
44.27
2,542,846
+0.19(+0.44%)
May 28, 2015
43.63
44.20
43.00
44.08
2,144,966
+0.01(+0.02%)
May 27, 2015
44.05
44.64
43.46
44.07
2,047,209
-0.19(-0.44%)
May 26, 2015
44.45
44.84
43.39
44.26
3,113,258
-1.05(-2.32%)
May 22, 2015
44.91
45.31
45.31
45.31
2,283,657
-0.34(-0.75%)
May 21, 2015
44.25
45.86
44.25
45.65
2,140,055
+1.42(+3.21%)
May 20, 2015
44.34
44.46
43.35
44.23
2,291,927
+0.16(+0.35%)
May 19, 2015
45.15
45.17
43.89
44.08
2,404,594
-1.64(-3.59%)
May 18, 2015
46.16
46.61
45.13
45.72
2,715,748
+0.06(+0.13%)
May 15, 2015
43.73
46.01
42.99
45.66
3,559,345
+1.78(+4.05%)
May 14, 2015
45.64
46.28
43.78
43.88
3,000,432
-1.53(-3.36%)
May 13, 2015
47.46
47.76
45.20
45.41
3,429,028
-1.63(-3.47%)
May 12, 2015
46.40
47.46
46.03
47.04
2,119,059
+1.21(+2.65%)
May 11, 2015
47.14
47.27
45.07
45.82
4,023,555
-1.15(-2.44%)
May 08, 2015
46.06
47.08
45.12
46.97
3,300,633
+1.26(+2.76%)
May 07, 2015
47.54
48.00
45.03
45.71
5,157,747
-1.35(-2.87%)
May 06, 2015
48.69
49.22
46.54
47.06
5,600,348
-0.78(-1.62%)
May 05, 2015
50.98
51.89
47.62
47.84
5,188,427
-2.23(-4.44%)
May 04, 2015
50.22
51.35
49.43
50.06
3,449,882
-0.13(-0.25%)
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
.