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
Newfield Exploration
(NY:
NFX
)
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
32.21
34.02
31.02
33.85
6,075,073
+1.61(+4.99%)
Apr 29, 2014
31.98
32.54
31.85
32.24
3,078,642
+0.41(+1.29%)
Apr 28, 2014
31.96
31.98
31.30
31.83
2,467,450
+0.08(+0.25%)
Apr 25, 2014
32.77
32.77
31.63
31.75
2,981,114
-1.21(-3.67%)
Apr 24, 2014
32.99
33.40
32.85
32.96
1,976,395
+0.14(+0.43%)
Apr 23, 2014
32.75
32.91
32.27
32.82
2,661,789
+0.21(+0.64%)
Apr 22, 2014
32.56
32.85
31.95
32.61
2,950,320
-0.05(-0.15%)
Apr 21, 2014
33.14
33.36
32.44
32.66
3,836,511
-0.60(-1.80%)
Apr 17, 2014
32.91
33.26
33.26
33.26
1,705,400
+0.31(+0.94%)
Apr 16, 2014
32.97
33.37
32.86
32.95
2,529,177
+0.19(+0.58%)
Apr 15, 2014
32.42
32.79
32.06
32.76
2,200,974
+0.24(+0.74%)
Apr 14, 2014
32.32
32.86
32.08
32.52
1,770,468
+0.48(+1.50%)
Apr 11, 2014
32.08
32.20
31.92
32.04
2,434,335
-0.04(-0.12%)
Apr 10, 2014
32.52
32.74
31.86
32.08
2,001,944
-0.39(-1.20%)
Apr 09, 2014
32.20
32.71
32.00
32.47
2,008,003
+0.28(+0.87%)
Apr 08, 2014
32.17
32.69
31.82
32.19
3,286,751
+0.06(+0.19%)
Apr 07, 2014
32.14
32.39
31.86
32.13
3,829,366
-0.12(-0.37%)
Apr 04, 2014
32.55
32.83
32.14
32.25
2,418,824
-0.08(-0.25%)
Apr 03, 2014
31.93
32.79
31.80
32.33
4,167,201
+0.91(+2.90%)
Apr 02, 2014
31.24
31.71
31.16
31.42
1,938,396
+0.06(+0.19%)
Apr 01, 2014
31.43
31.57
30.94
31.36
2,038,062
+0.00(+0.00%)
Mar 31, 2014
31.74
31.74
31.11
31.36
1,878,289
-0.19(-0.60%)
Mar 28, 2014
31.03
31.75
31.02
31.55
2,113,761
+0.57(+1.84%)
Mar 27, 2014
30.52
31.45
30.43
30.98
2,798,380
+0.55(+1.81%)
Mar 26, 2014
31.05
31.10
30.32
30.43
2,622,572
-0.46(-1.49%)
Mar 25, 2014
30.29
31.31
30.29
30.89
4,280,152
+0.88(+2.93%)
Mar 24, 2014
30.11
30.26
29.53
30.01
3,164,232
-0.07(-0.23%)
Mar 21, 2014
28.61
30.24
28.52
30.08
6,463,022
+1.70(+5.99%)
Mar 20, 2014
28.27
28.58
27.98
28.38
1,918,039
+0.00(+0.00%)
Mar 19, 2014
28.67
28.89
28.34
28.38
2,456,015
-0.24(-0.84%)
Mar 18, 2014
27.99
28.67
27.86
28.62
2,465,589
+0.69(+2.47%)
Mar 17, 2014
27.75
27.98
27.62
27.93
2,114,300
+0.28(+1.01%)
Mar 14, 2014
27.53
27.79
27.41
27.65
2,239,581
+0.12(+0.44%)
Mar 13, 2014
28.26
28.36
27.36
27.53
2,926,573
-0.60(-2.13%)
Mar 12, 2014
27.85
28.37
27.62
28.13
2,197,149
+0.03(+0.11%)
Mar 11, 2014
28.60
28.88
27.83
28.10
2,215,105
-0.52(-1.82%)
Mar 10, 2014
28.61
28.68
27.92
28.62
2,085,168
-0.13(-0.45%)
Mar 07, 2014
28.91
28.93
28.46
28.75
2,156,805
+0.02(+0.07%)
Mar 06, 2014
28.64
29.00
28.47
28.73
2,756,177
+0.06(+0.21%)
Mar 05, 2014
28.94
29.20
28.50
28.67
2,415,648
-0.17(-0.59%)
Mar 04, 2014
28.37
29.14
28.20
28.84
3,582,558
+0.46(+1.62%)
Mar 03, 2014
27.78
29.19
27.78
28.38
4,250,069
+0.19(+0.67%)
Feb 28, 2014
27.41
28.21
27.41
28.19
4,858,678
+0.84(+3.07%)
Feb 27, 2014
27.50
27.74
26.81
27.35
4,532,906
-0.19(-0.69%)
Feb 26, 2014
26.07
28.35
26.07
27.54
10,616,311
+1.88(+7.33%)
Feb 25, 2014
25.27
25.74
24.70
25.66
4,082,029
+0.34(+1.34%)
Feb 24, 2014
24.90
26.16
24.70
25.32
5,870,341
+0.62(+2.51%)
Feb 21, 2014
25.23
25.36
24.65
24.70
4,398,822
-0.52(-2.06%)
Feb 20, 2014
25.71
25.74
24.97
25.22
3,685,882
-0.50(-1.94%)
Feb 19, 2014
26.24
26.79
25.66
25.72
3,484,591
-0.61(-2.32%)
Feb 18, 2014
25.88
26.41
25.68
26.33
3,518,647
+1.16(+4.61%)
Feb 14, 2014
24.88
25.17
25.17
25.17
2,706,500
+0.39(+1.57%)
Feb 13, 2014
24.12
24.78
24.01
24.78
3,068,039
+0.53(+2.19%)
Feb 12, 2014
24.32
24.61
24.12
24.25
2,269,717
+0.04(+0.17%)
Feb 11, 2014
24.15
24.50
24.10
24.21
1,932,205
+0.11(+0.46%)
Feb 10, 2014
24.11
24.28
23.75
24.10
1,847,133
-0.02(-0.08%)
Feb 07, 2014
24.19
24.33
23.70
24.12
2,479,157
+0.09(+0.37%)
Feb 06, 2014
23.72
24.08
23.61
24.03
2,745,876
+0.34(+1.44%)
Feb 05, 2014
23.97
23.97
23.57
23.69
1,704,689
-0.27(-1.13%)
Feb 04, 2014
23.97
24.25
23.73
23.96
2,773,192
+0.18(+0.76%)
Feb 03, 2014
24.75
24.96
23.68
23.78
2,710,357
-0.99(-4.00%)
Jan 31, 2014
25.07
25.17
24.54
24.77
2,119,877
-0.12(-0.48%)
Jan 30, 2014
24.35
25.06
24.25
24.89
2,700,898
+0.64(+2.64%)
Jan 29, 2014
24.42
24.61
24.13
24.25
2,345,335
-0.37(-1.50%)
Jan 28, 2014
24.31
24.93
24.14
24.62
1,757,965
+0.34(+1.40%)
Jan 27, 2014
24.60
24.65
23.96
24.28
1,743,763
-0.43(-1.74%)
Jan 24, 2014
25.18
25.20
24.23
24.71
3,370,342
-0.63(-2.49%)
Jan 23, 2014
25.89
25.99
25.18
25.34
2,205,687
-0.58(-2.24%)
Jan 22, 2014
25.76
26.17
25.75
25.92
2,191,379
+0.38(+1.49%)
Jan 21, 2014
25.38
25.65
25.26
25.54
2,571,607
+0.45(+1.79%)
Jan 17, 2014
25.32
25.09
25.09
25.09
2,384,900
-0.15(-0.59%)
Jan 16, 2014
25.26
25.43
25.02
25.24
1,680,927
-0.04(-0.16%)
Jan 15, 2014
25.00
25.47
25.07
25.28
2,975,821
+0.28(+1.12%)
Jan 14, 2014
25.18
25.36
24.43
25.00
3,563,856
-0.08(-0.32%)
Jan 13, 2014
25.44
25.75
24.84
25.08
3,486,205
-0.61(-2.37%)
Jan 10, 2014
24.77
26.07
24.55
25.69
4,373,922
+0.92(+3.71%)
Jan 09, 2014
24.34
24.90
24.33
24.77
3,271,688
+0.52(+2.14%)
Jan 08, 2014
24.61
25.00
23.98
24.25
2,989,349
-0.40(-1.62%)
Jan 07, 2014
24.00
24.77
23.83
24.65
2,801,554
+0.85(+3.57%)
Jan 06, 2014
24.40
24.41
23.73
23.80
2,467,066
-0.59(-2.42%)
Jan 03, 2014
24.37
24.70
24.20
24.39
1,663,029
+0.02(+0.08%)
Jan 02, 2014
24.60
24.70
24.12
24.37
2,507,477
-0.26(-1.06%)
Dec 31, 2013
23.94
24.63
24.63
24.63
2,973,100
+0.60(+2.50%)
Dec 30, 2013
24.55
24.84
23.99
24.03
1,363,424
-0.51(-2.08%)
Dec 27, 2013
24.10
24.76
24.08
24.54
1,576,900
+0.47(+1.95%)
Dec 26, 2013
24.12
24.26
23.92
24.07
975,399
-0.06(-0.25%)
Dec 24, 2013
23.93
24.20
23.90
24.13
511,064
+0.01(+0.04%)
Dec 23, 2013
24.11
24.30
24.02
24.12
1,894,127
+0.14(+0.58%)
Dec 20, 2013
23.98
24.25
23.83
23.98
2,955,353
+0.13(+0.55%)
Dec 19, 2013
23.12
24.07
23.12
23.85
3,669,437
+0.57(+2.45%)
Dec 18, 2013
23.31
23.41
22.79
23.28
2,536,241
+0.13(+0.56%)
Dec 17, 2013
23.06
23.18
22.82
23.15
2,409,718
+0.14(+0.61%)
Dec 16, 2013
23.43
23.55
22.95
23.01
3,301,733
-0.35(-1.50%)
Dec 13, 2013
23.40
23.58
22.86
23.36
2,807,420
-0.16(-0.68%)
Dec 12, 2013
23.73
23.89
23.34
23.52
3,270,027
-0.33(-1.38%)
Dec 11, 2013
23.75
24.77
23.75
23.85
5,802,352
+0.14(+0.59%)
Dec 10, 2013
24.33
24.58
23.67
23.71
5,181,926
-0.62(-2.55%)
Dec 09, 2013
26.49
26.59
23.85
24.33
12,660,396
-2.10(-7.95%)
Dec 06, 2013
28.01
28.04
26.34
26.43
4,382,611
-1.23(-4.45%)
Dec 05, 2013
28.23
28.35
27.54
27.66
2,820,596
-0.73(-2.57%)
Dec 04, 2013
28.29
28.59
28.02
28.39
1,771,164
+0.07(+0.25%)
Dec 03, 2013
28.28
28.90
28.12
28.32
1,886,108
+0.02(+0.07%)
Dec 02, 2013
28.15
28.55
27.86
28.30
2,710,127
+0.20(+0.71%)
Nov 29, 2013
28.09
28.57
27.86
28.10
927,356
-0.16(-0.57%)
Nov 27, 2013
29.29
29.29
27.77
28.26
3,429,300
-1.22(-4.14%)
Nov 26, 2013
29.08
29.71
28.78
29.48
1,927,631
+0.50(+1.73%)
Nov 25, 2013
29.91
29.91
28.80
28.98
2,590,869
-1.05(-3.50%)
Nov 22, 2013
30.00
30.06
29.69
30.03
1,438,078
+0.24(+0.81%)
Nov 21, 2013
29.55
29.97
29.42
29.79
2,013,973
+0.45(+1.53%)
Nov 20, 2013
29.41
29.95
29.25
29.34
1,577,652
+0.11(+0.38%)
Nov 19, 2013
29.24
29.67
28.85
29.23
1,894,878
+0.05(+0.17%)
Nov 18, 2013
29.86
30.13
29.08
29.18
2,648,564
-0.49(-1.65%)
Nov 15, 2013
29.66
29.91
29.45
29.67
2,136,642
+0.12(+0.41%)
Nov 14, 2013
29.61
29.77
29.38
29.55
1,702,011
-0.06(-0.20%)
Nov 13, 2013
29.28
29.76
29.28
29.61
2,165,216
+0.02(+0.07%)
Nov 12, 2013
29.76
29.98
29.50
29.59
2,158,944
-0.18(-0.60%)
Nov 11, 2013
29.59
30.31
29.51
29.77
2,317,539
+0.31(+1.05%)
Nov 08, 2013
29.12
29.77
29.07
29.46
2,614,691
+0.43(+1.48%)
Nov 07, 2013
30.25
30.42
28.75
29.03
4,252,401
-1.06(-3.52%)
Nov 06, 2013
31.01
31.17
30.03
30.09
3,138,902
-0.71(-2.31%)
Nov 05, 2013
31.51
31.75
30.66
30.80
4,654,021
-0.22(-0.71%)
Nov 04, 2013
30.39
31.34
30.13
31.02
3,481,026
+0.57(+1.87%)
Nov 01, 2013
30.49
30.53
29.70
30.45
3,257,644
+0.00(+0.00%)
Oct 31, 2013
30.63
30.95
30.03
30.45
2,281,227
-0.11(-0.36%)
Oct 30, 2013
31.49
31.67
30.05
30.56
2,807,329
-0.85(-2.71%)
Oct 29, 2013
31.32
31.59
31.18
31.41
1,149,796
+0.09(+0.29%)
Oct 28, 2013
31.20
31.45
30.97
31.32
1,204,730
+0.06(+0.19%)
Oct 25, 2013
31.29
31.39
30.86
31.26
1,741,412
-0.03(-0.10%)
Oct 24, 2013
30.55
31.44
30.00
31.29
3,165,770
+0.55(+1.79%)
Oct 23, 2013
31.36
31.36
30.42
30.74
3,129,698
-0.94(-2.97%)
Oct 22, 2013
31.47
32.55
30.88
31.68
6,697,810
+0.82(+2.66%)
Oct 21, 2013
30.47
31.20
30.42
30.86
3,175,926
+0.52(+1.71%)
Oct 18, 2013
30.18
30.44
29.83
30.34
1,853,756
+0.38(+1.27%)
Oct 17, 2013
29.68
30.01
29.55
29.96
1,652,235
+0.18(+0.60%)
Oct 16, 2013
29.49
30.15
29.46
29.78
3,415,225
+0.58(+1.99%)
Oct 15, 2013
29.23
29.79
28.99
29.20
2,892,439
-0.20(-0.68%)
Oct 14, 2013
29.00
29.49
28.68
29.40
1,755,592
+0.23(+0.79%)
Oct 11, 2013
28.40
29.59
28.32
29.17
2,406,740
+0.69(+2.42%)
Oct 10, 2013
28.45
28.70
28.31
28.48
2,048,661
+0.32(+1.14%)
Oct 09, 2013
28.31
28.38
27.70
28.16
1,733,839
-0.13(-0.46%)
Oct 08, 2013
28.52
28.80
28.08
28.29
2,717,226
-0.25(-0.88%)
Oct 07, 2013
28.20
28.97
28.01
28.54
2,995,791
-0.16(-0.56%)
Oct 04, 2013
28.17
28.86
27.85
28.70
2,368,708
+0.68(+2.43%)
Oct 03, 2013
27.86
28.22
27.57
28.02
1,770,608
+0.14(+0.50%)
Oct 02, 2013
27.69
28.24
27.34
27.88
1,996,247
-0.02(-0.07%)
Oct 01, 2013
27.36
28.15
27.30
27.90
3,369,632
+0.53(+1.94%)
Sep 30, 2013
27.01
27.54
26.95
27.37
2,528,211
-0.01(-0.04%)
Sep 27, 2013
27.44
27.65
27.28
27.38
1,494,549
-0.22(-0.80%)
Sep 26, 2013
28.12
28.26
27.49
27.60
2,869,807
-0.42(-1.50%)
Sep 25, 2013
27.80
28.41
27.77
28.02
3,918,470
+0.28(+1.01%)
Sep 24, 2013
27.04
28.14
26.71
27.74
4,854,543
+0.69(+2.55%)
Sep 23, 2013
26.75
27.07
26.32
27.05
3,306,620
+0.22(+0.82%)
Sep 20, 2013
26.51
27.21
26.51
26.83
4,298,274
+0.34(+1.28%)
Sep 19, 2013
26.78
26.91
26.22
26.49
2,451,043
-0.18(-0.67%)
Sep 18, 2013
26.17
26.84
25.90
26.67
1,894,306
+0.62(+2.38%)
Sep 17, 2013
25.84
26.40
25.73
26.05
1,887,823
+0.26(+1.01%)
Sep 16, 2013
25.69
26.11
25.47
25.79
1,765,534
+0.19(+0.74%)
Sep 13, 2013
25.76
25.84
25.23
25.60
2,143,899
-0.16(-0.62%)
Sep 12, 2013
26.10
26.27
25.52
25.76
3,876,505
-0.31(-1.19%)
Sep 11, 2013
24.40
26.10
24.09
26.07
9,224,582
+1.82(+7.51%)
Sep 10, 2013
24.33
24.36
23.94
24.25
4,231,661
+0.03(+0.12%)
Sep 09, 2013
23.92
24.42
23.92
24.22
3,090,159
+0.36(+1.51%)
Sep 06, 2013
24.00
24.11
23.82
23.86
2,528,463
+0.01(+0.04%)
Sep 05, 2013
23.76
24.20
23.73
23.85
2,462,224
+0.15(+0.63%)
Sep 04, 2013
23.69
23.90
23.62
23.70
1,754,848
-0.04(-0.17%)
Sep 03, 2013
24.11
24.29
23.52
23.74
1,305,444
-0.08(-0.34%)
Aug 30, 2013
23.76
24.30
23.73
23.82
1,706,263
+0.14(+0.59%)
Aug 29, 2013
23.89
23.93
23.52
23.68
991,301
-0.30(-1.25%)
Aug 28, 2013
23.46
24.38
23.46
23.98
1,259,713
+0.56(+2.39%)
Aug 27, 2013
23.42
23.90
23.36
23.42
1,334,475
-0.19(-0.80%)
Aug 26, 2013
23.49
24.07
23.43
23.61
1,292,512
+0.09(+0.38%)
Aug 23, 2013
23.41
23.68
23.18
23.52
1,364,512
+0.15(+0.64%)
Aug 22, 2013
22.83
23.60
22.73
23.37
1,252,734
+0.64(+2.82%)
Aug 21, 2013
23.07
23.18
22.71
22.73
1,071,674
-0.38(-1.64%)
Aug 20, 2013
22.94
23.41
22.82
23.11
1,128,968
+0.17(+0.74%)
Aug 19, 2013
23.61
23.75
22.93
22.94
1,580,392
-0.84(-3.53%)
Aug 16, 2013
23.99
24.36
23.73
23.78
1,901,433
-0.11(-0.46%)
Aug 15, 2013
23.32
23.99
22.97
23.89
1,977,948
+0.35(+1.49%)
Aug 14, 2013
24.25
24.25
23.50
23.54
1,870,225
-0.94(-3.84%)
Aug 13, 2013
24.44
24.76
24.11
24.48
1,545,640
+0.01(+0.04%)
Aug 12, 2013
24.45
24.73
24.29
24.47
964,156
-0.18(-0.73%)
Aug 09, 2013
24.53
24.82
24.46
24.65
995,777
+0.09(+0.37%)
Aug 08, 2013
23.97
24.70
23.85
24.56
1,882,164
+0.65(+2.72%)
Aug 07, 2013
24.20
24.31
23.66
23.91
1,401,423
-0.33(-1.36%)
Aug 06, 2013
24.79
24.87
23.94
24.24
1,832,178
-0.55(-2.22%)
Aug 05, 2013
24.55
25.09
24.33
24.79
1,993,473
+0.24(+0.98%)
Aug 02, 2013
24.90
25.03
24.02
24.55
1,924,625
-0.54(-2.15%)
Aug 01, 2013
24.90
25.30
24.90
25.09
1,789,782
+0.49(+1.99%)
Jul 31, 2013
24.64
24.89
24.52
24.60
1,591,522
+0.13(+0.53%)
Jul 30, 2013
24.58
24.58
24.11
24.47
1,543,686
+0.01(+0.04%)
Jul 29, 2013
24.66
24.73
24.14
24.46
2,233,450
-0.32(-1.29%)
Jul 26, 2013
24.80
24.91
24.40
24.78
1,836,897
-0.02(-0.08%)
Jul 25, 2013
25.81
25.99
24.51
24.80
6,124,857
-1.68(-6.34%)
Jul 24, 2013
26.94
27.07
26.12
26.48
2,648,108
-0.41(-1.52%)
Jul 23, 2013
27.20
27.27
26.70
26.89
1,786,316
-0.20(-0.74%)
Jul 22, 2013
27.76
27.69
27.02
27.09
1,794,426
-0.60(-2.17%)
Jul 19, 2013
27.16
27.76
26.70
27.69
2,442,339
+0.62(+2.29%)
Jul 18, 2013
26.78
27.38
26.66
27.07
2,518,232
+0.45(+1.69%)
Jul 17, 2013
26.26
26.90
26.24
26.62
2,578,426
+0.46(+1.76%)
Jul 16, 2013
25.75
26.24
25.60
26.16
2,674,181
+0.45(+1.75%)
Jul 15, 2013
25.69
25.85
25.53
25.71
1,164,802
-0.04(-0.16%)
Jul 12, 2013
25.38
25.75
25.26
25.75
1,416,977
+0.28(+1.10%)
Jul 11, 2013
25.53
25.79
25.16
25.47
1,833,991
+0.27(+1.07%)
Jul 10, 2013
25.00
25.39
24.91
25.20
1,795,042
+0.20(+0.80%)
Jul 09, 2013
25.01
25.10
24.83
25.00
1,604,013
+0.14(+0.56%)
Jul 08, 2013
24.63
25.06
24.52
24.86
1,737,337
+0.35(+1.43%)
Jul 05, 2013
24.03
24.52
23.56
24.51
1,053,258
+0.58(+2.42%)
Jul 03, 2013
24.09
24.09
23.56
23.93
1,345,231
-0.17(-0.71%)
Jul 02, 2013
24.10
24.54
23.95
24.10
1,370,034
-0.06(-0.25%)
Jul 01, 2013
24.08
24.42
23.86
24.16
1,322,883
+0.27(+1.13%)
Jun 28, 2013
23.97
24.10
23.77
23.89
1,472,208
-0.26(-1.08%)
Jun 27, 2013
24.33
24.51
24.09
24.15
1,421,133
+0.02(+0.08%)
Jun 26, 2013
24.21
24.43
23.94
24.13
1,545,888
+0.07(+0.29%)
Jun 25, 2013
23.68
24.17
23.57
24.06
2,281,415
+0.64(+2.73%)
Jun 24, 2013
23.21
23.72
22.74
23.42
2,241,558
-0.14(-0.59%)
Jun 21, 2013
23.40
23.61
22.98
23.56
2,671,007
+0.31(+1.33%)
Jun 20, 2013
24.06
24.06
23.09
23.25
2,936,607
-1.18(-4.83%)
Jun 19, 2013
23.98
24.64
23.98
24.43
3,527,221
+0.49(+2.05%)
Jun 18, 2013
23.22
24.05
23.13
23.94
2,779,697
+0.93(+4.04%)
Jun 17, 2013
22.71
23.19
22.70
23.01
1,309,639
+0.51(+2.27%)
Jun 14, 2013
22.96
22.96
22.42
22.50
1,137,992
-0.33(-1.45%)
Jun 13, 2013
22.31
22.86
22.15
22.83
1,458,913
+0.46(+2.06%)
Jun 12, 2013
23.05
23.17
22.26
22.37
1,703,886
-0.41(-1.80%)
Jun 11, 2013
23.32
23.34
22.72
22.78
1,318,477
-0.83(-3.52%)
Jun 10, 2013
23.57
23.69
23.31
23.61
984,162
+0.07(+0.30%)
Jun 07, 2013
23.09
23.68
22.99
23.54
1,374,753
+0.57(+2.48%)
Jun 06, 2013
23.29
23.46
22.77
22.97
1,884,868
-0.32(-1.37%)
Jun 05, 2013
23.75
23.84
23.28
23.29
1,953,441
-0.46(-1.94%)
Jun 04, 2013
23.81
24.00
23.37
23.75
3,355,562
-0.18(-0.75%)
Jun 03, 2013
23.91
24.48
23.69
23.93
2,404,731
+0.14(+0.59%)
May 31, 2013
24.76
24.80
23.70
23.79
8,281,695
-1.10(-4.42%)
May 30, 2013
24.89
25.07
24.51
24.89
1,936,856
+0.00(+0.00%)
May 29, 2013
24.76
25.20
24.53
24.89
2,048,511
+0.19(+0.77%)
May 28, 2013
24.71
25.01
24.42
24.70
2,605,896
+0.34(+1.40%)
May 24, 2013
24.52
24.54
23.95
24.36
1,797,533
-0.42(-1.69%)
May 23, 2013
24.00
24.88
23.78
24.78
2,646,595
+0.14(+0.57%)
May 22, 2013
24.59
25.73
24.27
24.64
5,682,748
-0.02(-0.08%)
May 21, 2013
24.13
24.85
24.11
24.66
2,400,506
+0.41(+1.69%)
May 20, 2013
23.61
24.26
23.56
24.25
2,005,729
+0.67(+2.84%)
May 17, 2013
23.39
23.70
23.35
23.58
1,908,789
+0.28(+1.20%)
May 16, 2013
23.74
23.86
23.25
23.30
1,913,409
-0.49(-2.06%)
May 15, 2013
23.60
23.79
23.36
23.79
2,298,266
+0.49(+2.10%)
May 13, 2013
23.52
23.64
23.11
23.30
2,347,675
-0.35(-1.48%)
May 10, 2013
22.44
23.68
22.30
23.65
2,368,191
+1.08(+4.79%)
May 09, 2013
22.83
22.96
22.44
22.57
2,628,515
-0.31(-1.35%)
May 08, 2013
23.09
23.35
22.58
22.88
2,782,443
-0.26(-1.12%)
May 07, 2013
22.99
23.36
22.77
23.14
1,989,919
+0.23(+1.00%)
May 06, 2013
22.86
23.11
22.77
22.91
1,524,995
+0.13(+0.57%)
May 03, 2013
22.31
22.91
22.07
22.78
2,609,389
+0.71(+3.22%)
May 02, 2013
21.77
22.27
21.56
22.07
2,925,621
+0.36(+1.66%)
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
.