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 (%)
May 29, 2015
7.038
7.304
7.038
7.245
7,154,268
+0.22(+3.08%)
May 28, 2015
7.058
7.107
6.930
7.029
8,400,965
-0.11(-1.52%)
May 27, 2015
7.029
7.264
6.950
7.137
8,267,251
+0.08(+1.11%)
May 26, 2015
7.176
7.279
7.029
7.058
6,199,760
-0.26(-3.49%)
May 22, 2015
7.353
7.314
7.314
7.314
7,043,830
-0.16(-2.11%)
May 21, 2015
7.127
7.510
7.107
7.471
10,877,711
+0.37(+5.15%)
May 20, 2015
7.066
7.124
6.890
7.105
8,733,439
+0.08(+1.11%)
May 19, 2015
7.105
7.134
6.881
7.027
10,653,707
-0.17(-2.30%)
May 18, 2015
7.173
7.212
6.851
7.192
12,192,299
-0.03(-0.40%)
May 15, 2015
7.076
7.300
6.890
7.222
7,458,504
+0.10(+1.37%)
May 14, 2015
7.251
7.319
7.066
7.124
7,714,204
-0.08(-1.08%)
May 13, 2015
7.358
7.378
7.095
7.202
10,040,800
-0.11(-1.47%)
May 12, 2015
7.270
7.358
7.192
7.309
9,159,556
+0.09(+1.21%)
May 11, 2015
7.514
7.568
7.085
7.222
11,208,375
-0.29(-3.89%)
May 08, 2015
7.573
7.631
7.387
7.514
10,006,461
+0.09(+1.18%)
May 07, 2015
8.274
8.294
7.417
7.426
20,328,160
-0.92(-10.98%)
May 06, 2015
8.294
8.489
8.084
8.342
19,898,466
+0.29(+3.63%)
May 05, 2015
8.547
8.723
7.977
8.050
18,308,334
-0.30(-3.62%)
May 04, 2015
8.391
8.557
8.265
8.352
10,558,950
-0.01(-0.12%)
May 01, 2015
8.508
8.596
8.284
8.362
11,337,707
-0.22(-2.61%)
Apr 30, 2015
8.606
8.859
8.362
8.586
18,406,722
+0.00(+0.00%)
Apr 29, 2015
7.953
8.606
7.914
8.586
14,472,368
+0.63(+7.97%)
Apr 28, 2015
7.836
8.035
7.826
7.953
8,086,708
+0.12(+1.49%)
Apr 27, 2015
7.992
8.070
7.836
7.836
7,248,085
-0.06(-0.74%)
Apr 24, 2015
8.226
8.226
7.699
7.894
10,974,831
-0.30(-3.69%)
Apr 23, 2015
8.060
8.420
8.060
8.196
8,772,884
+0.19(+2.44%)
Apr 22, 2015
8.284
8.318
7.943
8.001
11,734,226
-0.25(-3.07%)
Apr 21, 2015
8.771
8.849
8.138
8.255
9,858,342
-0.51(-5.78%)
Apr 20, 2015
8.820
9.025
8.679
8.762
9,855,612
-0.05(-0.55%)
Apr 17, 2015
9.034
9.228
8.723
8.810
10,376,786
-0.36(-3.93%)
Apr 16, 2015
9.122
9.288
8.762
9.171
15,210,320
-0.03(-0.32%)
Apr 15, 2015
8.547
9.288
8.547
9.200
14,979,554
+0.57(+6.55%)
Apr 14, 2015
8.459
8.664
8.362
8.635
7,467,015
+0.26(+3.14%)
Apr 13, 2015
8.479
8.625
8.196
8.372
6,989,570
+0.00(+0.00%)
Apr 10, 2015
8.596
8.640
8.347
8.372
7,187,097
-0.12(-1.38%)
Apr 09, 2015
8.362
8.654
8.342
8.489
9,945,479
+0.19(+2.23%)
Apr 08, 2015
8.528
8.625
8.255
8.303
20,682,792
-0.19(-2.29%)
Apr 07, 2015
8.586
8.781
8.401
8.498
18,678,716
-0.07(-0.80%)
Apr 06, 2015
7.797
8.596
7.709
8.567
23,830,898
+0.93(+12.12%)
Apr 02, 2015
7.153
7.641
7.641
7.641
15,743,773
+0.45(+6.23%)
Apr 01, 2015
7.173
7.387
7.173
7.192
13,869,306
+0.09(+1.23%)
Mar 31, 2015
7.319
7.465
7.066
7.105
12,846,490
-0.34(-4.58%)
Mar 30, 2015
7.417
7.485
7.168
7.446
11,088,691
+0.12(+1.60%)
Mar 27, 2015
7.641
7.651
7.251
7.329
9,167,330
-0.39(-5.05%)
Mar 26, 2015
7.592
7.797
7.412
7.719
14,797,878
+0.27(+3.66%)
Mar 25, 2015
7.173
7.582
6.978
7.446
15,666,153
+0.31(+4.37%)
Mar 24, 2015
7.017
7.168
6.803
7.134
11,966,506
+0.12(+1.67%)
Mar 23, 2015
7.300
7.514
7.017
7.017
14,697,259
-0.25(-3.49%)
Mar 20, 2015
7.426
7.592
7.241
7.270
78,857,568
-0.04(-0.53%)
Mar 19, 2015
7.514
7.612
7.261
7.309
12,030,559
-0.44(-5.66%)
Mar 18, 2015
7.085
7.875
6.998
7.748
13,084,940
+0.55(+7.58%)
Mar 17, 2015
7.105
7.309
6.929
7.202
9,204,714
-0.01(-0.14%)
Mar 16, 2015
7.085
7.236
6.715
7.212
13,660,132
+0.09(+1.23%)
Mar 13, 2015
7.261
7.300
6.900
7.124
11,912,470
-0.28(-3.82%)
Mar 12, 2015
7.699
7.728
7.397
7.407
9,104,588
-0.30(-3.92%)
Mar 11, 2015
7.368
7.758
7.309
7.709
12,099,547
+0.36(+4.91%)
Mar 10, 2015
7.573
7.719
7.339
7.348
12,168,652
-0.41(-5.28%)
Mar 09, 2015
8.050
8.099
7.728
7.758
10,158,410
-0.33(-4.10%)
Mar 06, 2015
8.079
8.289
7.997
8.089
9,959,658
-0.03(-0.36%)
Mar 05, 2015
8.294
8.362
8.104
8.118
10,677,882
-0.22(-2.69%)
Mar 04, 2015
8.411
8.362
8.138
8.342
10,899,272
-0.02(-0.23%)
Mar 03, 2015
8.109
8.411
8.099
8.362
9,657,725
+0.27(+3.37%)
Mar 02, 2015
8.187
8.167
7.894
8.089
11,094,293
-0.10(-1.19%)
Feb 27, 2015
8.226
8.459
8.157
8.187
25,046,760
+0.02(+0.24%)
Feb 26, 2015
8.508
8.606
8.109
8.167
11,658,952
-0.55(-6.26%)
Feb 25, 2015
8.576
8.766
8.362
8.713
11,806,522
+0.16(+1.82%)
Feb 24, 2015
8.732
8.791
8.528
8.557
10,633,354
+0.01(+0.11%)
Feb 23, 2015
8.557
8.742
8.352
8.547
10,377,769
-0.14(-1.57%)
Feb 20, 2015
8.752
8.879
8.518
8.684
13,730,564
-0.06(-0.64%)
Feb 19, 2015
8.043
8.972
7.646
8.740
26,489,514
+0.39(+4.63%)
Feb 18, 2015
8.614
8.682
8.207
8.352
18,727,838
-0.43(-4.85%)
Feb 17, 2015
8.275
8.836
8.091
8.778
14,211,724
+0.40(+4.73%)
Feb 13, 2015
8.227
8.382
8.382
8.382
13,339,869
+0.38(+4.72%)
Feb 12, 2015
8.188
8.411
7.961
8.004
13,670,711
+0.01(+0.12%)
Feb 11, 2015
7.665
8.023
7.481
7.994
17,203,454
+0.06(+0.73%)
Feb 10, 2015
8.653
8.653
7.878
7.936
17,697,682
-0.74(-8.48%)
Feb 09, 2015
8.711
9.088
8.614
8.672
11,594,591
+0.07(+0.79%)
Feb 06, 2015
8.865
9.049
8.536
8.604
16,163,547
+0.00(+0.00%)
Feb 05, 2015
8.081
8.691
8.004
8.604
16,988,718
+0.68(+8.55%)
Feb 04, 2015
8.081
8.314
7.743
7.927
24,184,626
-0.42(-4.99%)
Feb 03, 2015
7.888
8.391
7.777
8.343
25,506,558
+0.84(+11.23%)
Feb 02, 2015
6.891
7.588
6.833
7.501
19,890,590
+0.82(+12.32%)
Jan 30, 2015
6.243
6.760
6.088
6.678
12,850,175
+0.37(+5.83%)
Jan 29, 2015
6.349
6.397
6.049
6.310
8,969,810
+0.05(+0.77%)
Jan 28, 2015
6.843
6.910
6.214
6.262
20,912,620
-0.65(-9.38%)
Jan 27, 2015
6.707
7.022
6.649
6.910
9,910,792
+0.17(+2.59%)
Jan 26, 2015
6.659
6.756
6.533
6.736
8,339,449
+0.15(+2.35%)
Jan 23, 2015
6.436
6.727
6.407
6.581
11,664,209
+0.08(+1.19%)
Jan 22, 2015
6.591
6.678
6.272
6.504
9,385,171
-0.04(-0.59%)
Jan 21, 2015
6.330
6.668
6.330
6.543
9,002,880
+0.28(+4.48%)
Jan 20, 2015
6.543
6.562
6.097
6.262
11,204,342
-0.37(-5.55%)
Jan 16, 2015
6.514
6.697
6.378
6.630
11,618,224
+0.31(+4.90%)
Jan 15, 2015
6.717
6.862
6.281
6.320
15,817,612
-0.26(-3.97%)
Jan 14, 2015
6.514
6.620
6.117
6.581
15,384,626
-0.02(-0.29%)
Jan 13, 2015
6.659
6.775
6.485
6.601
10,321,393
-0.07(-1.02%)
Jan 12, 2015
6.901
6.910
6.601
6.668
12,977,675
-0.41(-5.75%)
Jan 09, 2015
6.959
7.210
6.833
7.075
12,105,816
+0.13(+1.81%)
Jan 08, 2015
6.717
7.075
6.601
6.949
16,514,812
+0.29(+4.36%)
Jan 07, 2015
7.027
7.056
6.610
6.659
9,824,764
-0.20(-2.96%)
Jan 06, 2015
7.007
7.114
6.736
6.862
12,033,191
-0.20(-2.88%)
Jan 05, 2015
7.559
7.559
6.862
7.065
13,143,807
-0.60(-7.83%)
Jan 02, 2015
7.801
7.859
7.278
7.665
9,964,060
-0.20(-2.58%)
Dec 31, 2014
7.781
7.869
7.869
7.869
7,419,488
-0.03(-0.37%)
Dec 30, 2014
7.907
8.062
7.772
7.898
7,568,356
-0.06(-0.73%)
Dec 29, 2014
7.956
8.154
7.859
7.956
11,813,480
+0.09(+1.11%)
Dec 26, 2014
7.936
8.033
7.752
7.869
5,715,092
-0.02(-0.25%)
Dec 24, 2014
8.023
7.888
7.888
7.888
4,709,544
-0.17(-2.16%)
Dec 23, 2014
7.975
8.081
7.810
8.062
11,148,621
+0.21(+2.71%)
Dec 22, 2014
7.927
8.004
7.569
7.849
16,956,216
-0.20(-2.52%)
Dec 19, 2014
7.210
8.130
7.143
8.052
27,520,276
+0.97(+13.66%)
Dec 18, 2014
7.598
7.646
6.746
7.085
21,987,448
+0.15(+2.09%)
Dec 17, 2014
6.610
7.162
6.572
6.939
23,311,524
+0.36(+5.44%)
Dec 16, 2014
6.059
6.736
5.846
6.581
24,202,110
+0.45(+7.26%)
Dec 15, 2014
6.397
6.581
6.059
6.136
19,502,256
-0.06(-0.94%)
Dec 12, 2014
6.310
6.572
6.155
6.194
21,612,028
-0.21(-3.32%)
Dec 11, 2014
6.330
6.639
6.320
6.407
21,150,560
+0.07(+1.07%)
Dec 10, 2014
6.581
6.601
6.107
6.339
21,534,722
-0.44(-6.43%)
Dec 09, 2014
6.436
6.852
6.417
6.775
19,633,790
+0.31(+4.79%)
Dec 08, 2014
7.046
7.075
6.339
6.465
15,692,864
-0.73(-10.09%)
Dec 05, 2014
7.365
7.491
7.162
7.191
10,619,755
-0.23(-3.13%)
Dec 04, 2014
7.385
7.549
7.317
7.423
11,080,862
-0.07(-0.90%)
Dec 03, 2014
7.607
7.898
7.414
7.491
11,950,255
-0.09(-1.15%)
Dec 02, 2014
7.743
7.965
7.530
7.578
15,162,454
-0.17(-2.25%)
Dec 01, 2014
8.004
8.033
7.249
7.752
18,299,896
-0.24(-3.03%)
Nov 28, 2014
8.788
8.788
7.878
7.994
10,912,979
-1.43(-15.20%)
Nov 26, 2014
9.572
9.427
9.427
9.427
6,062,140
-0.22(-2.31%)
Nov 25, 2014
9.814
10.03
9.572
9.649
10,046,304
-0.11(-1.09%)
Nov 24, 2014
9.746
9.911
9.611
9.756
9,458,630
-0.07(-0.69%)
Nov 21, 2014
9.629
9.862
9.620
9.824
12,193,211
+0.37(+3.92%)
Nov 20, 2014
9.223
9.473
9.223
9.453
11,982,546
+0.13(+1.44%)
Nov 19, 2014
9.482
9.627
9.300
9.319
14,900,661
-0.31(-3.20%)
Nov 18, 2014
9.578
9.809
9.405
9.627
11,334,364
+0.00(+0.00%)
Nov 17, 2014
10.16
10.16
9.357
9.627
24,343,576
-1.14(-10.62%)
Nov 14, 2014
10.63
10.81
10.50
10.77
12,645,011
+0.20(+1.91%)
Nov 13, 2014
11.14
11.17
10.50
10.57
10,174,184
-0.66(-5.91%)
Nov 12, 2014
11.27
11.46
11.16
11.23
6,740,702
-0.11(-0.93%)
Nov 11, 2014
11.23
11.39
10.91
11.34
7,084,404
+0.22(+1.99%)
Nov 10, 2014
11.41
11.61
11.01
11.12
9,774,745
-0.19(-1.70%)
Nov 07, 2014
10.97
11.39
10.97
11.31
12,274,154
+0.41(+3.80%)
Nov 06, 2014
10.93
10.94
10.42
10.90
12,620,765
-0.13(-1.22%)
Nov 05, 2014
11.02
11.22
10.46
11.03
15,426,239
+0.18(+1.68%)
Nov 04, 2014
11.45
11.45
10.52
10.85
12,747,566
-0.82(-7.01%)
Nov 03, 2014
12.00
12.24
11.61
11.67
8,008,891
-0.26(-2.18%)
Oct 31, 2014
11.76
11.98
11.31
11.92
13,506,441
+0.18(+1.56%)
Oct 30, 2014
12.04
12.12
11.63
11.74
3,784,823
-0.38(-3.17%)
Oct 29, 2014
12.10
12.28
11.98
12.13
6,951,317
+0.19(+1.61%)
Oct 28, 2014
11.59
12.02
11.37
11.93
5,521,457
+0.48(+4.20%)
Oct 27, 2014
11.66
11.93
11.93
11.45
7,480,138
-0.48(-4.03%)
Oct 24, 2014
11.96
12.04
11.74
11.93
4,153,916
-0.15(-1.27%)
Oct 23, 2014
11.99
12.25
11.87
12.09
4,934,185
+0.28(+2.36%)
Oct 22, 2014
12.34
12.46
11.78
11.81
4,966,983
-0.50(-4.06%)
Oct 21, 2014
12.10
12.34
11.99
12.31
6,312,045
+0.30(+2.48%)
Oct 20, 2014
11.91
12.11
11.72
12.01
4,684,535
+0.07(+0.56%)
Oct 17, 2014
12.51
12.64
11.90
11.94
8,835,800
-0.37(-2.97%)
Oct 16, 2014
11.39
12.44
11.35
12.31
14,501,712
+0.68(+5.87%)
Oct 15, 2014
11.25
11.73
10.97
11.63
12,580,363
+0.05(+0.42%)
Oct 14, 2014
11.91
12.22
11.50
11.58
11,372,791
-0.23(-1.95%)
Oct 13, 2014
12.28
12.51
11.75
11.81
14,030,178
-0.47(-3.84%)
Oct 10, 2014
12.41
12.58
11.82
12.28
12,402,386
-0.16(-1.31%)
Oct 09, 2014
13.05
13.05
12.41
12.44
11,014,263
-0.78(-5.89%)
Oct 08, 2014
13.11
13.23
12.83
13.22
6,324,079
+0.04(+0.29%)
Oct 07, 2014
13.43
13.53
13.18
13.18
8,451,085
-0.28(-2.07%)
Oct 06, 2014
13.64
13.74
13.34
13.46
7,198,457
-0.12(-0.92%)
Oct 03, 2014
13.80
13.80
13.52
13.59
5,151,306
-0.18(-1.33%)
Oct 02, 2014
13.84
13.90
13.50
13.77
7,504,892
-0.17(-1.24%)
Oct 01, 2014
14.48
14.52
13.82
13.94
6,770,738
-0.51(-3.53%)
Sep 30, 2014
14.70
14.74
14.35
14.45
7,649,840
-0.29(-1.96%)
Sep 29, 2014
14.59
14.78
14.44
14.74
4,839,794
-0.05(-0.33%)
Sep 26, 2014
14.60
14.88
14.49
14.79
4,261,563
+0.16(+1.12%)
Sep 25, 2014
14.68
14.70
14.44
14.63
6,049,005
-0.06(-0.39%)
Sep 24, 2014
14.57
14.84
14.38
14.69
5,090,390
+0.07(+0.46%)
Sep 23, 2014
14.59
14.80
14.51
14.62
5,616,484
+0.06(+0.40%)
Sep 22, 2014
14.97
14.97
14.53
14.56
4,250,444
-0.50(-3.32%)
Sep 19, 2014
15.19
15.19
15.04
15.06
5,556,773
-0.04(-0.25%)
Sep 18, 2014
15.26
15.54
15.08
15.10
4,869,211
-0.29(-1.87%)
Sep 17, 2014
15.54
15.64
15.35
15.39
3,467,414
-0.10(-0.62%)
Sep 16, 2014
15.29
15.65
15.28
15.48
4,116,054
+0.16(+1.07%)
Sep 15, 2014
15.32
15.44
15.14
15.32
3,777,371
-0.01(-0.06%)
Sep 12, 2014
15.54
15.58
15.27
15.33
3,576,558
-0.17(-1.12%)
Sep 11, 2014
15.44
15.52
15.28
15.50
5,723,101
-0.07(-0.43%)
Sep 10, 2014
15.53
15.60
15.30
15.57
4,453,761
-0.01(-0.06%)
Sep 09, 2014
15.82
16.01
15.54
15.58
4,701,446
-0.29(-1.82%)
Sep 08, 2014
15.98
15.98
15.64
15.87
3,609,904
-0.19(-1.20%)
Sep 05, 2014
15.89
16.06
15.88
16.06
2,390,582
+0.17(+1.09%)
Sep 04, 2014
16.18
16.33
15.81
15.89
3,764,697
-0.31(-1.90%)
Sep 03, 2014
16.26
16.35
16.14
16.19
3,304,888
+0.08(+0.48%)
Sep 02, 2014
16.45
16.49
16.00
16.12
5,283,601
-0.44(-2.67%)
Aug 29, 2014
16.45
16.56
16.56
16.56
2,176,898
+0.18(+1.12%)
Aug 28, 2014
16.38
16.50
16.32
16.38
2,319,269
-0.04(-0.23%)
Aug 27, 2014
16.42
16.52
16.33
16.42
1,994,145
-0.02(-0.12%)
Aug 26, 2014
16.38
16.56
16.36
16.44
3,987,915
+0.16(+1.00%)
Aug 25, 2014
16.19
16.35
16.12
16.27
2,008,282
+0.13(+0.83%)
Aug 22, 2014
16.12
16.23
16.06
16.14
2,494,355
-0.07(-0.46%)
Aug 21, 2014
16.09
16.27
15.99
16.21
3,285,586
+0.11(+0.65%)
Aug 20, 2014
16.10
16.14
15.94
16.11
2,743,106
-0.01(-0.06%)
Aug 19, 2014
15.98
16.13
15.97
16.12
3,390,827
+0.21(+1.33%)
Aug 18, 2014
15.72
15.91
15.69
15.91
3,334,172
+0.15(+0.97%)
Aug 15, 2014
15.54
15.77
15.51
15.75
3,216,159
+0.24(+1.54%)
Aug 14, 2014
15.68
15.70
15.45
15.51
3,390,870
-0.16(-1.04%)
Aug 13, 2014
15.61
15.71
15.52
15.68
3,028,245
+0.10(+0.61%)
Aug 12, 2014
15.75
15.81
15.54
15.58
2,682,277
-0.21(-1.34%)
Aug 11, 2014
15.93
15.96
15.77
15.79
2,803,302
-0.07(-0.42%)
Aug 08, 2014
15.72
15.89
15.63
15.86
3,926,499
+0.18(+1.16%)
Aug 07, 2014
15.94
15.97
15.42
15.68
6,436,853
-0.29(-1.80%)
Aug 06, 2014
15.90
16.35
15.68
15.96
8,624,683
-0.22(-1.36%)
Aug 05, 2014
16.41
16.50
16.00
16.18
5,369,442
-0.33(-1.97%)
Aug 04, 2014
16.15
16.59
16.09
16.51
4,091,780
+0.34(+2.07%)
Aug 01, 2014
16.18
16.34
15.94
16.17
5,368,209
-0.07(-0.41%)
Jul 31, 2014
16.50
16.56
16.23
16.24
4,416,891
-0.33(-1.97%)
Jul 30, 2014
16.85
16.95
16.53
16.57
2,399,592
-0.16(-0.97%)
Jul 29, 2014
16.59
16.80
16.55
16.73
2,548,245
+0.10(+0.58%)
Jul 28, 2014
16.74
16.78
16.52
16.63
2,382,324
-0.12(-0.74%)
Jul 25, 2014
17.06
17.06
16.72
16.76
3,249,640
-0.38(-2.24%)
Jul 24, 2014
17.07
17.31
17.07
17.14
5,253,175
+0.10(+0.56%)
Jul 23, 2014
16.82
17.05
16.71
17.05
3,066,026
+0.31(+1.83%)
Jul 22, 2014
16.64
16.84
16.56
16.74
3,621,172
+0.12(+0.69%)
Jul 21, 2014
16.72
16.73
16.55
16.62
3,614,313
-0.12(-0.74%)
Jul 18, 2014
16.79
16.85
16.71
16.75
2,767,896
-0.01(-0.06%)
Jul 17, 2014
17.10
17.24
16.73
16.76
2,657,111
-0.36(-2.13%)
Jul 16, 2014
16.77
17.12
16.74
17.12
3,299,828
+0.42(+2.52%)
Jul 15, 2014
16.82
16.98
16.64
16.70
4,474,986
-0.17(-1.02%)
Jul 14, 2014
16.84
16.93
16.73
16.87
3,930,017
+0.10(+0.57%)
Jul 11, 2014
17.01
17.03
16.71
16.78
3,561,713
-0.25(-1.46%)
Jul 10, 2014
16.96
17.06
16.75
17.03
4,604,555
-0.07(-0.39%)
Jul 09, 2014
17.08
17.13
16.98
17.09
3,452,307
+0.08(+0.45%)
Jul 08, 2014
17.00
17.08
16.90
17.02
4,537,590
+0.01(+0.06%)
Jul 07, 2014
17.39
17.40
16.97
17.01
4,427,926
-0.48(-2.74%)
Jul 03, 2014
17.42
17.49
17.49
17.49
1,880,107
+0.10(+0.55%)
Jul 02, 2014
17.57
17.65
17.34
17.39
4,504,113
-0.15(-0.87%)
Jul 01, 2014
17.69
17.76
17.50
17.54
3,888,410
-0.14(-0.81%)
Jun 30, 2014
17.73
17.74
17.59
17.69
3,031,473
-0.04(-0.22%)
Jun 27, 2014
17.73
17.80
17.64
17.73
4,549,461
+0.01(+0.05%)
Jun 26, 2014
17.64
17.74
17.48
17.72
6,354,378
+0.05(+0.27%)
Jun 25, 2014
17.32
17.69
17.32
17.67
3,882,339
+0.35(+2.05%)
Jun 24, 2014
17.63
17.72
17.28
17.31
4,973,110
-0.33(-1.85%)
Jun 23, 2014
17.60
17.81
17.56
17.64
3,369,659
+0.07(+0.38%)
Jun 20, 2014
17.53
17.65
17.52
17.57
4,783,072
+0.09(+0.49%)
Jun 19, 2014
17.36
17.49
17.21
17.49
4,653,173
+0.12(+0.72%)
Jun 18, 2014
17.12
17.37
17.05
17.36
4,208,108
+0.21(+1.23%)
Jun 17, 2014
17.07
17.19
16.85
17.15
3,152,170
+0.03(+0.17%)
Jun 16, 2014
17.01
17.27
16.97
17.12
5,093,420
+0.18(+1.07%)
Jun 13, 2014
16.92
16.95
16.80
16.94
2,784,424
+0.02(+0.11%)
Jun 12, 2014
16.69
17.14
16.69
16.92
6,441,245
+0.32(+1.90%)
Jun 11, 2014
16.42
16.66
16.35
16.60
2,992,326
+0.18(+1.11%)
Jun 10, 2014
16.48
16.56
16.42
16.42
3,012,227
+0.01(+0.06%)
Jun 06, 2014
16.34
16.54
16.31
16.41
2,192,175
+0.09(+0.53%)
Jun 05, 2014
16.07
16.36
15.96
16.33
3,042,135
+0.23(+1.43%)
Jun 04, 2014
15.95
16.16
15.93
16.10
2,650,361
+0.14(+0.90%)
Jun 03, 2014
15.97
16.03
15.91
15.95
2,942,620
-0.05(-0.30%)
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
.