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
Devon Energy
(NY:
DVN
)
48.15
-0.08 (-0.17%)
Official Closing Price
Updated: 6:30 PM EDT, May 24, 2024
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 (%)
Jan 30, 2015
41.17
43.16
40.86
42.69
5,354,151
+1.10(+2.64%)
Jan 29, 2015
41.74
41.94
40.31
41.59
4,358,384
+0.21(+0.50%)
Jan 28, 2015
43.56
43.59
41.32
41.39
6,709,562
-2.60(-5.91%)
Jan 27, 2015
43.37
44.32
42.95
43.99
3,864,682
+0.27(+0.62%)
Jan 26, 2015
42.78
44.03
42.51
43.72
4,710,816
+1.11(+2.59%)
Jan 23, 2015
43.17
43.65
42.60
42.61
5,644,587
-0.77(-1.78%)
Jan 22, 2015
43.90
44.04
42.44
43.39
5,489,064
-0.25(-0.57%)
Jan 21, 2015
42.78
43.68
42.47
43.63
5,649,162
+1.39(+3.29%)
Jan 20, 2015
42.22
42.50
41.37
42.25
6,733,362
-0.75(-1.75%)
Jan 16, 2015
41.35
43.07
41.29
43.00
7,414,461
+2.01(+4.91%)
Jan 15, 2015
41.44
42.62
40.93
40.98
5,293,906
-0.45(-1.09%)
Jan 14, 2015
41.28
42.06
40.59
41.44
8,433,815
-0.28(-0.66%)
Jan 13, 2015
41.99
42.35
41.42
41.71
6,934,189
-0.17(-0.41%)
Jan 12, 2015
41.94
42.21
41.03
41.88
6,117,240
-0.91(-2.12%)
Jan 09, 2015
42.50
43.01
41.84
42.79
5,020,611
+0.42(+0.99%)
Jan 08, 2015
41.62
42.82
41.09
42.37
6,425,817
+1.45(+3.55%)
Jan 07, 2015
41.15
41.75
40.64
40.92
5,941,671
+0.19(+0.47%)
Jan 06, 2015
41.51
41.93
40.21
40.73
6,615,183
-0.85(-2.04%)
Jan 05, 2015
42.28
42.28
40.94
41.58
5,459,691
-1.60(-3.71%)
Jan 02, 2015
42.95
43.66
42.22
43.18
4,263,178
-0.18(-0.41%)
Dec 31, 2014
42.77
43.36
43.36
43.36
5,241,268
+0.11(+0.25%)
Dec 30, 2014
42.98
43.53
42.55
43.25
4,595,240
-0.06(-0.15%)
Dec 29, 2014
43.27
43.75
42.93
43.31
3,534,268
+0.23(+0.53%)
Dec 26, 2014
43.10
43.52
42.69
43.09
3,205,247
+0.44(+1.03%)
Dec 24, 2014
43.21
42.65
42.65
42.65
3,085,947
-0.89(-2.05%)
Dec 23, 2014
43.18
43.80
42.66
43.54
4,956,102
+0.91(+2.13%)
Dec 22, 2014
42.88
42.96
41.87
42.63
6,620,830
-0.79(-1.83%)
Dec 19, 2014
42.95
43.53
42.30
43.43
11,232,704
+0.72(+1.69%)
Dec 18, 2014
42.74
43.01
40.96
42.71
8,525,469
+1.29(+3.11%)
Dec 17, 2014
38.76
42.01
38.58
41.42
10,395,733
+3.10(+8.08%)
Dec 16, 2014
36.73
39.39
36.66
38.32
10,299,711
+1.02(+2.73%)
Dec 15, 2014
37.91
38.51
37.10
37.30
7,067,402
-0.25(-0.66%)
Dec 12, 2014
37.41
38.71
37.05
37.55
7,923,333
-0.59(-1.54%)
Dec 11, 2014
38.51
39.34
38.00
38.14
6,925,868
-0.45(-1.16%)
Dec 10, 2014
39.48
39.48
38.24
38.58
9,733,903
-1.76(-4.37%)
Dec 09, 2014
40.31
41.19
39.51
40.35
8,515,067
+0.42(+1.06%)
Dec 08, 2014
41.72
41.72
39.81
39.92
8,928,725
-2.33(-5.51%)
Dec 05, 2014
41.79
42.71
41.19
42.25
6,343,082
+0.27(+0.64%)
Dec 04, 2014
42.56
42.56
41.81
41.98
5,663,792
-0.99(-2.30%)
Dec 03, 2014
42.54
43.90
42.53
42.97
5,387,931
+0.73(+1.72%)
Dec 02, 2014
41.58
43.17
41.19
42.24
6,132,240
-0.04(-0.08%)
Dec 01, 2014
41.40
42.43
40.62
42.28
10,738,990
+0.68(+1.64%)
Nov 28, 2014
42.29
42.46
41.35
41.60
7,717,793
-3.56(-7.89%)
Nov 26, 2014
45.39
45.16
45.16
45.16
3,827,223
-0.54(-1.17%)
Nov 25, 2014
47.16
47.18
45.45
45.69
5,863,906
-1.07(-2.28%)
Nov 24, 2014
47.29
47.40
46.26
46.76
4,812,644
-0.64(-1.35%)
Nov 21, 2014
48.02
48.30
47.01
47.40
6,157,057
+0.31(+0.66%)
Nov 20, 2014
45.79
47.16
45.60
47.09
5,303,785
+1.36(+2.98%)
Nov 19, 2014
45.72
46.03
44.98
45.73
3,939,542
+0.24(+0.53%)
Nov 18, 2014
44.85
45.76
44.64
45.49
5,172,608
+0.45(+1.00%)
Nov 17, 2014
45.00
45.43
44.46
45.04
4,030,874
-0.23(-0.51%)
Nov 14, 2014
44.66
45.34
44.42
45.27
3,832,637
+0.63(+1.42%)
Nov 13, 2014
44.75
45.14
43.92
44.64
5,773,347
-0.56(-1.23%)
Nov 12, 2014
45.27
45.84
44.91
45.19
5,293,160
-0.35(-0.76%)
Nov 11, 2014
45.26
45.75
44.54
45.54
3,853,666
+0.25(+0.54%)
Nov 10, 2014
46.53
46.85
44.88
45.29
8,720,813
-0.58(-1.26%)
Nov 07, 2014
44.61
45.89
44.54
45.87
9,611,067
+1.74(+3.95%)
Nov 06, 2014
43.25
44.13
43.01
44.13
7,262,699
+0.66(+1.53%)
Nov 05, 2014
42.18
43.78
42.10
43.46
12,636,602
+3.95(+10.00%)
Nov 04, 2014
40.23
40.59
39.11
39.51
8,608,763
-1.78(-4.30%)
Nov 03, 2014
42.47
43.10
41.18
41.29
6,642,754
-1.03(-2.43%)
Oct 31, 2014
41.10
42.35
40.51
42.32
5,687,967
+1.20(+2.92%)
Oct 30, 2014
41.75
42.02
40.94
41.12
5,050,395
-1.01(-2.39%)
Oct 29, 2014
43.44
43.44
41.67
42.13
4,605,746
+0.11(+0.25%)
Oct 28, 2014
40.73
42.07
40.38
42.03
4,579,749
+1.59(+3.92%)
Oct 27, 2014
41.23
42.26
42.26
40.44
6,784,893
-1.82(-4.31%)
Oct 24, 2014
42.12
42.54
41.62
42.26
4,531,738
-0.07(-0.17%)
Oct 23, 2014
42.16
42.79
41.79
42.33
5,620,856
+0.97(+2.34%)
Oct 22, 2014
42.53
43.13
41.34
41.36
9,520,467
-1.00(-2.36%)
Oct 21, 2014
41.54
42.41
41.43
42.36
7,163,036
+1.47(+3.59%)
Oct 20, 2014
41.14
41.72
40.57
40.90
5,416,350
-0.13(-0.33%)
Oct 17, 2014
40.87
41.38
40.64
41.03
11,539,371
+1.15(+2.88%)
Oct 16, 2014
38.39
40.35
38.03
39.88
11,340,744
+0.99(+2.54%)
Oct 15, 2014
38.15
39.18
37.62
38.89
11,814,069
-0.08(-0.20%)
Oct 14, 2014
40.16
40.56
38.74
38.97
10,800,327
-0.92(-2.32%)
Oct 13, 2014
41.91
42.24
39.80
39.90
8,186,327
-2.02(-4.81%)
Oct 10, 2014
43.04
43.26
41.73
41.91
9,154,167
-1.33(-3.07%)
Oct 09, 2014
44.64
44.70
43.20
43.24
7,347,245
-1.87(-4.14%)
Oct 08, 2014
44.59
45.19
43.77
45.11
6,481,433
+0.24(+0.53%)
Oct 07, 2014
45.50
45.88
44.84
44.87
4,601,749
-0.85(-1.87%)
Oct 06, 2014
46.41
46.53
45.53
45.72
5,499,068
-0.44(-0.95%)
Oct 03, 2014
47.10
47.15
46.03
46.16
5,132,066
-0.79(-1.68%)
Oct 02, 2014
46.96
47.30
45.94
46.95
4,714,544
-0.36(-0.76%)
Oct 01, 2014
47.75
48.53
47.05
47.31
4,309,252
-0.78(-1.63%)
Sep 30, 2014
48.95
49.04
47.67
48.09
5,846,703
-0.99(-2.01%)
Sep 29, 2014
48.41
49.18
48.23
49.08
3,572,343
+0.21(+0.43%)
Sep 26, 2014
48.45
49.13
48.13
48.87
3,413,235
+0.41(+0.84%)
Sep 25, 2014
49.21
49.56
48.42
48.46
3,623,335
-0.97(-1.97%)
Sep 24, 2014
49.40
49.91
48.80
49.43
5,371,257
+0.12(+0.24%)
Sep 23, 2014
49.15
49.78
49.09
49.31
3,472,011
-0.05(-0.10%)
Sep 22, 2014
49.85
49.93
48.86
49.36
5,629,447
-0.70(-1.40%)
Sep 19, 2014
50.77
50.93
49.95
50.06
5,820,291
-0.42(-0.82%)
Sep 18, 2014
50.80
50.93
50.05
50.48
6,999,877
-0.01(-0.01%)
Sep 17, 2014
50.90
50.95
50.28
50.48
3,261,405
-0.20(-0.39%)
Sep 16, 2014
49.63
51.01
49.43
50.68
6,020,490
+1.11(+2.25%)
Sep 15, 2014
49.32
49.79
48.91
49.57
3,029,372
+0.23(+0.46%)
Sep 12, 2014
49.62
49.88
49.16
49.34
5,118,803
-0.48(-0.96%)
Sep 11, 2014
49.43
50.07
49.16
49.82
3,168,218
-0.03(-0.06%)
Sep 10, 2014
49.93
49.93
48.90
49.85
4,931,625
+0.11(+0.23%)
Sep 09, 2014
49.85
50.21
49.33
49.74
4,459,692
-0.33(-0.66%)
Sep 08, 2014
50.75
50.75
49.55
50.07
4,559,384
-1.07(-2.09%)
Sep 05, 2014
50.76
51.17
50.54
51.13
3,569,893
+0.30(+0.59%)
Sep 04, 2014
51.86
52.05
50.57
50.83
4,562,748
-1.31(-2.52%)
Sep 03, 2014
52.51
52.72
52.08
52.15
2,251,428
+0.07(+0.13%)
Sep 02, 2014
52.93
52.96
51.70
52.08
2,770,880
-0.94(-1.78%)
Aug 29, 2014
52.54
53.02
53.02
53.02
2,310,465
+0.56(+1.06%)
Aug 28, 2014
52.03
52.62
51.97
52.46
1,869,263
+0.25(+0.47%)
Aug 27, 2014
52.57
52.58
52.20
52.22
2,384,996
-0.20(-0.38%)
Aug 26, 2014
52.71
53.14
52.37
52.41
2,755,923
-0.10(-0.19%)
Aug 25, 2014
52.44
52.65
52.30
52.51
2,675,455
+0.39(+0.74%)
Aug 22, 2014
52.46
52.52
52.03
52.13
2,115,321
-0.53(-1.00%)
Aug 21, 2014
51.95
52.72
51.95
52.65
2,544,010
+0.74(+1.42%)
Aug 20, 2014
52.27
52.27
51.63
51.91
3,751,804
-0.30(-0.58%)
Aug 19, 2014
51.86
52.53
51.75
52.22
2,466,224
+0.52(+1.01%)
Aug 18, 2014
51.67
51.81
51.29
51.70
2,679,502
+0.14(+0.27%)
Aug 15, 2014
51.24
51.75
51.11
51.56
3,973,381
+0.48(+0.94%)
Aug 14, 2014
51.27
51.50
50.92
51.08
3,903,591
+0.02(+0.04%)
Aug 13, 2014
51.51
51.78
50.93
51.06
4,237,565
-0.27(-0.52%)
Aug 12, 2014
52.02
52.05
50.97
51.32
4,607,894
-0.84(-1.60%)
Aug 11, 2014
52.65
52.80
52.11
52.16
2,311,119
-0.13(-0.24%)
Aug 08, 2014
51.68
52.17
51.39
52.29
3,063,447
+0.64(+1.24%)
Aug 07, 2014
52.42
52.49
51.32
51.65
3,564,477
-0.64(-1.22%)
Aug 06, 2014
52.03
53.19
50.25
52.29
6,837,027
-0.15(-0.28%)
Aug 05, 2014
53.59
53.91
52.10
52.43
5,536,340
-1.56(-2.89%)
Aug 04, 2014
52.94
54.14
52.61
54.00
4,569,269
+1.21(+2.29%)
Aug 01, 2014
52.80
53.30
52.18
52.79
4,145,021
-0.29(-0.54%)
Jul 31, 2014
54.13
54.16
53.03
53.07
3,981,790
-1.27(-2.34%)
Jul 30, 2014
54.86
55.16
54.24
54.35
3,351,832
-0.06(-0.12%)
Jul 29, 2014
54.66
54.99
54.33
54.41
3,101,367
-0.30(-0.54%)
Jul 28, 2014
54.97
55.31
54.42
54.71
2,260,030
-0.37(-0.66%)
Jul 25, 2014
55.20
55.29
54.78
55.07
1,699,196
-0.48(-0.87%)
Jul 24, 2014
55.18
55.75
55.05
55.56
4,156,188
+0.37(+0.68%)
Jul 23, 2014
54.84
55.21
54.54
55.18
2,887,297
+0.25(+0.45%)
Jul 22, 2014
54.59
55.14
54.36
54.94
4,601,309
+0.72(+1.34%)
Jul 21, 2014
54.07
54.28
53.65
54.21
2,715,692
+0.08(+0.14%)
Jul 18, 2014
53.79
54.37
53.52
54.14
3,625,319
+0.89(+1.68%)
Jul 17, 2014
54.79
55.27
53.14
53.24
5,512,910
-1.51(-2.76%)
Jul 16, 2014
54.13
54.80
53.97
54.75
3,328,903
+0.98(+1.82%)
Jul 15, 2014
54.64
54.76
53.43
53.78
4,833,783
-0.92(-1.68%)
Jul 14, 2014
54.38
54.87
54.25
54.70
2,998,146
+0.48(+0.88%)
Jul 11, 2014
54.85
54.93
54.20
54.22
4,154,107
-0.68(-1.24%)
Jul 10, 2014
54.94
55.35
54.36
54.90
4,287,798
-0.91(-1.64%)
Jul 09, 2014
55.13
55.82
54.97
55.82
3,148,042
+0.89(+1.61%)
Jul 08, 2014
55.13
55.63
54.78
54.93
5,179,310
-0.10(-0.18%)
Jul 07, 2014
56.14
56.14
54.90
55.03
4,676,492
-0.65(-1.17%)
Jul 03, 2014
55.49
55.68
55.68
55.68
2,011,023
+0.44(+0.80%)
Jul 02, 2014
55.58
55.99
55.01
55.24
4,709,010
-0.35(-0.63%)
Jul 01, 2014
56.13
56.25
55.56
55.59
3,067,878
-0.22(-0.40%)
Jun 30, 2014
55.68
56.68
55.55
55.82
3,794,270
-0.07(-0.13%)
Jun 27, 2014
55.16
55.94
55.05
55.89
2,806,206
+0.63(+1.14%)
Jun 26, 2014
55.70
55.86
54.94
55.25
2,764,247
-0.60(-1.08%)
Jun 25, 2014
54.52
55.89
54.52
55.86
3,734,896
+1.33(+2.44%)
Jun 24, 2014
55.48
55.88
54.38
54.53
5,189,483
-0.91(-1.65%)
Jun 23, 2014
55.70
55.70
55.26
55.44
3,581,806
-0.06(-0.10%)
Jun 20, 2014
55.40
55.71
55.33
55.50
4,457,666
+0.32(+0.59%)
Jun 19, 2014
54.94
55.18
54.55
55.18
2,923,681
+0.26(+0.47%)
Jun 18, 2014
54.73
55.38
54.39
54.92
3,980,610
+0.00(+0.00%)
Jun 17, 2014
54.67
55.06
54.47
54.92
2,905,975
-0.08(-0.14%)
Jun 16, 2014
54.96
55.06
54.59
54.99
5,744,744
+0.13(+0.24%)
Jun 13, 2014
54.28
54.90
53.95
54.86
4,715,452
+0.73(+1.35%)
Jun 12, 2014
54.04
54.83
53.98
54.13
5,379,066
+0.41(+0.76%)
Jun 11, 2014
52.46
54.26
52.28
53.72
8,231,878
+1.21(+2.30%)
Jun 10, 2014
52.43
53.22
52.39
52.51
4,736,381
+0.19(+0.36%)
Jun 06, 2014
52.50
52.55
52.23
52.32
2,984,209
-0.08(-0.16%)
Jun 05, 2014
52.42
52.62
52.20
52.41
2,892,462
-0.06(-0.11%)
Jun 04, 2014
52.48
52.58
52.23
52.46
3,053,019
+0.12(+0.23%)
Jun 03, 2014
52.05
52.55
51.96
52.34
4,735,004
+0.71(+1.37%)
Jun 02, 2014
51.75
52.08
51.55
51.64
3,033,536
-0.15(-0.28%)
May 30, 2014
51.74
51.85
51.28
51.78
3,024,329
+0.01(+0.01%)
May 29, 2014
51.61
51.84
51.24
51.78
3,185,304
+0.32(+0.61%)
May 28, 2014
51.27
51.54
50.94
51.46
4,812,815
+0.22(+0.42%)
May 27, 2014
51.01
51.27
50.73
51.24
3,850,955
+0.34(+0.66%)
May 23, 2014
51.02
50.91
50.91
50.91
3,078,673
-0.36(-0.70%)
May 22, 2014
51.59
51.64
51.07
51.27
1,972,678
-0.27(-0.52%)
May 21, 2014
51.03
51.60
50.90
51.53
4,827,644
+0.69(+1.36%)
May 20, 2014
50.30
51.12
50.24
50.84
7,753,463
+0.89(+1.78%)
May 19, 2014
49.53
50.20
49.37
49.95
3,500,068
+0.43(+0.86%)
May 16, 2014
49.60
49.82
49.11
49.52
3,564,684
-0.05(-0.10%)
May 15, 2014
50.23
50.25
49.06
49.57
6,023,443
-0.71(-1.41%)
May 14, 2014
50.77
50.87
50.23
50.28
3,845,772
-0.48(-0.94%)
May 13, 2014
49.97
51.04
49.84
50.75
6,737,134
+0.97(+1.96%)
May 12, 2014
49.78
49.90
49.50
49.78
2,891,379
+0.22(+0.44%)
May 09, 2014
49.80
49.82
49.06
49.56
4,357,948
-0.18(-0.37%)
May 08, 2014
51.10
51.31
49.60
49.74
8,400,610
-1.45(-2.83%)
May 07, 2014
49.67
51.71
48.49
51.19
12,645,013
+2.01(+4.09%)
May 06, 2014
49.29
49.64
49.02
49.18
3,865,627
-0.11(-0.23%)
May 05, 2014
48.94
49.53
48.77
49.30
2,931,371
+0.05(+0.10%)
May 02, 2014
49.20
49.53
48.93
49.25
5,786,682
+0.27(+0.56%)
May 01, 2014
49.01
49.23
48.81
48.97
4,430,873
-0.08(-0.16%)
Apr 30, 2014
49.16
49.25
48.67
49.05
6,208,670
-0.34(-0.68%)
Apr 29, 2014
49.60
50.09
49.33
49.39
3,073,478
+0.14(+0.28%)
Apr 28, 2014
49.49
49.70
48.81
49.25
4,058,255
-0.08(-0.17%)
Apr 25, 2014
50.09
50.28
49.27
49.33
6,056,113
-1.06(-2.10%)
Apr 24, 2014
50.19
50.74
50.02
50.39
5,526,547
+0.42(+0.84%)
Apr 23, 2014
49.72
50.18
49.56
49.97
3,620,367
+0.48(+0.96%)
Apr 22, 2014
49.24
49.70
49.02
49.49
3,194,578
+0.09(+0.18%)
Apr 21, 2014
49.67
49.73
49.10
49.40
4,505,072
-0.14(-0.28%)
Apr 17, 2014
49.03
49.54
49.54
49.54
5,713,376
+0.59(+1.20%)
Apr 16, 2014
48.38
49.24
48.38
48.95
5,391,421
+0.83(+1.72%)
Apr 15, 2014
47.50
48.28
47.36
48.13
4,968,124
+0.62(+1.31%)
Apr 14, 2014
47.76
47.76
47.04
47.50
6,430,943
+0.17(+0.36%)
Apr 11, 2014
47.74
48.18
47.32
47.33
5,458,056
-0.74(-1.55%)
Apr 10, 2014
47.80
48.69
47.59
48.08
7,276,134
+0.16(+0.34%)
Apr 09, 2014
47.75
47.96
47.52
47.92
7,133,222
+0.37(+0.78%)
Apr 08, 2014
47.47
47.73
47.34
47.54
4,433,758
+0.21(+0.44%)
Apr 07, 2014
47.54
47.79
47.12
47.33
3,346,179
-0.32(-0.68%)
Apr 04, 2014
48.21
48.40
47.51
47.66
4,328,905
-0.35(-0.73%)
Apr 03, 2014
47.93
48.76
47.73
48.01
6,850,942
+0.43(+0.91%)
Apr 02, 2014
47.26
47.82
47.15
47.57
4,967,695
+0.15(+0.31%)
Apr 01, 2014
46.89
47.43
46.77
47.42
6,067,523
+0.53(+1.12%)
Mar 31, 2014
46.25
46.91
45.98
46.90
7,639,825
+0.80(+1.73%)
Mar 28, 2014
45.60
46.13
45.46
46.10
8,334,953
+0.77(+1.70%)
Mar 27, 2014
44.94
45.82
44.85
45.33
5,617,293
+0.48(+1.08%)
Mar 26, 2014
45.18
45.28
44.73
44.85
4,901,542
+0.03(+0.06%)
Mar 25, 2014
44.96
45.07
44.71
44.82
3,967,700
+0.04(+0.08%)
Mar 24, 2014
45.13
45.32
44.69
44.78
2,219,420
-0.13(-0.28%)
Mar 21, 2014
44.72
45.09
44.42
44.91
4,729,394
+0.56(+1.26%)
Mar 20, 2014
44.12
44.54
43.95
44.35
4,096,264
-0.12(-0.27%)
Mar 19, 2014
44.45
44.76
44.22
44.47
3,807,297
-0.02(-0.05%)
Mar 18, 2014
44.16
44.59
44.12
44.49
3,069,399
+0.48(+1.10%)
Mar 17, 2014
44.10
44.43
43.74
44.01
3,103,618
+0.04(+0.10%)
Mar 14, 2014
43.77
44.02
43.70
43.96
4,404,147
+0.11(+0.24%)
Mar 13, 2014
44.30
44.40
43.78
43.86
3,114,981
-0.34(-0.78%)
Mar 12, 2014
44.08
44.35
43.82
44.20
3,213,640
-0.18(-0.39%)
Mar 11, 2014
45.01
45.24
44.27
44.38
3,338,724
-0.68(-1.52%)
Mar 10, 2014
45.39
45.43
44.55
45.06
4,570,486
-0.42(-0.92%)
Mar 07, 2014
45.03
45.56
44.89
45.48
4,204,132
+0.43(+0.95%)
Mar 06, 2014
45.07
45.21
44.74
45.05
2,412,462
+0.03(+0.08%)
Mar 05, 2014
45.08
45.38
44.89
45.02
3,924,247
-0.12(-0.26%)
Mar 04, 2014
44.89
45.28
44.53
45.14
5,714,320
+0.60(+1.35%)
Mar 03, 2014
44.69
45.42
44.49
44.54
5,463,788
-0.45(-0.99%)
Feb 28, 2014
44.93
45.21
44.75
44.98
3,518,928
+0.08(+0.17%)
Feb 27, 2014
44.32
44.98
44.27
44.91
4,391,231
+0.41(+0.91%)
Feb 26, 2014
44.56
44.72
44.22
44.50
4,646,324
-0.13(-0.28%)
Feb 25, 2014
44.74
44.80
44.13
44.63
5,359,958
-0.32(-0.71%)
Feb 24, 2014
44.82
45.32
44.46
44.95
4,823,836
+0.49(+1.10%)
Feb 21, 2014
45.16
45.26
44.42
44.46
6,582,616
-0.62(-1.38%)
Feb 20, 2014
44.84
45.34
44.73
45.08
5,423,543
+0.22(+0.48%)
Feb 19, 2014
44.67
45.84
44.21
44.87
13,899,699
+0.94(+2.13%)
Feb 18, 2014
43.54
44.25
43.39
43.93
7,348,935
+0.60(+1.39%)
Feb 14, 2014
43.48
43.33
43.33
43.33
3,318,353
-0.15(-0.35%)
Feb 13, 2014
42.52
43.62
42.40
43.48
4,747,798
+0.76(+1.78%)
Feb 12, 2014
43.20
43.20
42.59
42.72
3,353,679
-0.25(-0.59%)
Feb 11, 2014
42.44
43.15
42.29
42.97
2,911,382
+0.52(+1.22%)
Feb 10, 2014
42.50
42.55
42.11
42.46
3,271,626
-0.15(-0.36%)
Feb 07, 2014
42.24
42.67
42.04
42.61
4,326,136
+0.40(+0.94%)
Feb 06, 2014
41.53
42.37
41.23
42.21
5,353,455
+0.96(+2.32%)
Feb 05, 2014
41.49
41.65
40.93
41.26
5,624,259
-0.17(-0.40%)
Feb 04, 2014
41.01
41.75
40.94
41.42
6,599,620
+1.03(+2.54%)
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
.