United States Oil Fund (NY: USO )

58.45 USD +0.62 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.65 37.73 37.49 37.68 1,311,017 -0.23(-0.61%)
May 29, 2014 37.72 38.06 37.67 37.91 1,189,575 +0.23(+0.61%)
May 28, 2014 37.99 38.01 37.59 37.68 1,884,745 -0.46(-1.21%)
May 27, 2014 38.00 38.17 37.93 38.14 1,155,534 -0.04(-0.10%)
May 23, 2014 38.10 38.18 38.18 38.18 2,545,800 +0.19(+0.50%)
May 22, 2014 38.11 38.16 37.92 37.99 2,705,039 +0.01(+0.03%)
May 21, 2014 37.77 38.18 37.75 37.98 4,562,610 +0.46(+1.23%)
May 20, 2014 37.33 37.54 37.24 37.52 1,348,192 +0.14(+0.37%)
May 19, 2014 37.42 37.52 37.33 37.38 1,644,816 +0.15(+0.40%)
May 16, 2014 37.11 37.26 37.09 37.23 1,575,209 +0.19(+0.51%)
May 15, 2014 37.12 37.16 36.93 37.04 1,338,960 -0.14(-0.38%)
May 14, 2014 37.22 37.34 37.15 37.18 2,574,953 +0.14(+0.38%)
May 13, 2014 36.83 37.08 36.71 37.04 2,221,909 +0.45(+1.23%)
May 12, 2014 36.64 36.72 36.52 36.59 1,497,326 +0.19(+0.52%)
May 09, 2014 36.67 36.77 36.28 36.40 1,552,502 -0.09(-0.25%)
May 08, 2014 36.42 36.52 36.33 36.49 1,303,456 -0.11(-0.30%)
May 07, 2014 36.51 36.70 36.28 36.60 1,937,951 +0.41(+1.13%)
May 06, 2014 36.31 36.50 36.16 36.19 1,642,047 +0.05(+0.14%)
May 05, 2014 36.26 36.26 35.96 36.14 2,344,005 -0.15(-0.41%)
May 02, 2014 36.17 36.40 36.10 36.29 1,847,318 +0.13(+0.36%)
May 01, 2014 36.03 36.31 35.97 36.16 2,500,101 -0.16(-0.44%)
Apr 30, 2014 36.22 36.32 36.12 36.32 3,611,668 -0.40(-1.09%)
Apr 29, 2014 37.07 37.15 36.68 36.72 1,398,804 +0.01(+0.03%)
Apr 28, 2014 36.74 36.75 36.48 36.71 1,389,683 +0.11(+0.30%)
Apr 25, 2014 36.58 36.72 36.53 36.60 1,991,407 -0.45(-1.21%)
Apr 24, 2014 37.13 37.22 36.99 37.05 1,377,298 +0.14(+0.38%)
Apr 23, 2014 37.04 37.12 36.84 36.91 2,389,618 -0.09(-0.24%)
Apr 22, 2014 37.21 37.23 36.92 37.00 3,118,563 -0.64(-1.70%)
Apr 21, 2014 37.59 37.76 37.55 37.64 1,353,044 -0.02(-0.05%)
Apr 17, 2014 37.51 37.66 37.66 37.66 3,083,900 +0.18(+0.48%)
Apr 16, 2014 37.78 37.81 37.25 37.48 4,669,439 +0.09(+0.24%)
Apr 15, 2014 37.38 37.54 37.35 37.39 2,715,171 +0.01(+0.03%)
Apr 14, 2014 37.34 37.57 37.30 37.38 1,348,370 +0.20(+0.54%)
Apr 11, 2014 37.20 37.54 37.18 37.18 2,638,345 -0.02(-0.05%)
Apr 10, 2014 37.23 37.33 37.13 37.20 2,969,082 -0.02(-0.05%)
Apr 09, 2014 36.98 37.38 36.90 37.22 4,467,155 +0.32(+0.87%)
Apr 08, 2014 36.46 37.01 36.32 36.90 4,497,860 +0.62(+1.71%)
Apr 07, 2014 36.20 36.51 36.01 36.28 2,030,240 -0.15(-0.41%)
Apr 04, 2014 36.48 36.62 36.39 36.43 2,427,609 +0.29(+0.80%)
Apr 03, 2014 35.84 36.21 35.79 36.14 1,864,753 +0.34(+0.95%)
Apr 02, 2014 35.81 35.95 35.63 35.80 3,366,214 -0.03(-0.08%)
Apr 01, 2014 36.45 36.50 35.80 35.83 4,687,775 -0.76(-2.08%)
Mar 31, 2014 36.59 36.74 36.36 36.59 2,124,007 -0.03(-0.08%)
Mar 28, 2014 36.79 36.84 36.55 36.62 2,000,459 +0.12(+0.33%)
Mar 27, 2014 36.50 36.65 36.46 36.50 2,081,888 +0.41(+1.14%)
Mar 26, 2014 36.00 36.21 35.86 36.09 1,941,117 +0.32(+0.89%)
Mar 25, 2014 35.97 36.14 35.62 35.77 2,183,881 -0.05(-0.14%)
Mar 24, 2014 36.14 36.14 35.77 35.82 1,647,860 -0.02(-0.06%)
Mar 21, 2014 35.76 36.14 35.73 35.84 2,708,022 +0.26(+0.73%)
Mar 20, 2014 35.58 35.84 35.36 35.58 2,294,268 -0.13(-0.36%)
Mar 19, 2014 35.61 35.78 35.45 35.71 2,333,425 +0.13(+0.37%)
Mar 18, 2014 35.22 35.68 35.22 35.58 2,585,956 +0.43(+1.22%)
Mar 17, 2014 35.36 35.41 34.97 35.15 2,552,546 -0.38(-1.07%)
Mar 14, 2014 35.47 35.67 35.34 35.53 3,605,642 +0.19(+0.54%)
Mar 13, 2014 35.24 35.35 35.13 35.34 2,209,816 -0.01(-0.03%)
Mar 12, 2014 35.27 35.55 35.04 35.35 6,572,072 -0.46(-1.28%)
Mar 11, 2014 36.18 36.26 35.77 35.81 3,580,888 -0.49(-1.35%)
Mar 10, 2014 36.28 36.42 36.18 36.30 3,210,494 -0.48(-1.31%)
Mar 07, 2014 36.66 36.91 36.63 36.78 2,217,855 +0.21(+0.57%)
Mar 06, 2014 36.13 36.61 35.92 36.57 3,648,457 +0.33(+0.91%)
Mar 05, 2014 36.95 37.02 36.20 36.24 5,499,368 -0.82(-2.21%)
Mar 04, 2014 37.18 37.20 36.90 37.06 3,726,706 -0.46(-1.23%)
Mar 03, 2014 37.39 37.74 37.34 37.52 7,476,320 +0.78(+2.12%)
Feb 28, 2014 36.61 36.93 36.56 36.74 2,525,287 +0.05(+0.14%)
Feb 27, 2014 36.64 36.79 36.50 36.69 2,687,644 -0.06(-0.16%)
Feb 26, 2014 36.74 36.91 36.64 36.75 2,029,105 +0.16(+0.44%)
Feb 25, 2014 36.47 36.63 36.24 36.59 3,375,604 -0.20(-0.54%)
Feb 24, 2014 36.72 37.11 36.67 36.79 3,499,093 +0.10(+0.27%)
Feb 21, 2014 36.75 36.85 36.48 36.69 4,283,302 -0.19(-0.52%)
Feb 20, 2014 36.90 36.96 36.74 36.88 2,738,063 -0.02(-0.05%)
Feb 19, 2014 36.70 37.05 36.64 36.90 4,680,035 +0.24(+0.65%)
Feb 18, 2014 36.30 36.77 36.22 36.66 4,759,417 +0.75(+2.09%)
Feb 14, 2014 35.71 35.91 35.91 35.91 1,751,700 +0.04(+0.11%)
Feb 13, 2014 35.74 35.98 35.72 35.87 2,184,903 +0.07(+0.20%)
Feb 12, 2014 36.07 36.16 35.75 35.80 4,407,997 +0.16(+0.45%)
Feb 11, 2014 35.61 35.78 35.54 35.64 2,084,848 +0.01(+0.03%)
Feb 10, 2014 35.69 35.86 35.56 35.63 2,891,180 -0.01(-0.03%)
Feb 07, 2014 35.06 35.75 35.00 35.64 6,347,375 +0.74(+2.12%)
Feb 06, 2014 35.16 35.20 34.78 34.90 2,205,902 +0.19(+0.55%)
Feb 05, 2014 34.83 34.96 34.56 34.71 3,671,683 -0.03(-0.09%)
Feb 04, 2014 34.72 34.88 34.62 34.74 2,632,712 +0.22(+0.64%)
Feb 03, 2014 34.80 34.90 34.36 34.52 12,222,675 -0.28(-0.80%)
Jan 31, 2014 34.80 35.12 34.75 34.80 4,948,314 -0.15(-0.43%)
Jan 30, 2014 35.11 35.18 34.94 34.95 3,272,011 +0.22(+0.63%)
Jan 29, 2014 34.45 34.88 34.40 34.73 4,952,402 +0.04(+0.12%)
Jan 28, 2014 34.59 34.85 34.59 34.69 4,298,102 +0.46(+1.34%)
Jan 27, 2014 34.54 34.62 34.00 34.23 5,524,615 -0.35(-1.01%)
Jan 24, 2014 34.78 34.79 34.36 34.58 4,934,660 -0.14(-0.40%)
Jan 23, 2014 34.67 34.92 34.57 34.72 5,663,666 +0.16(+0.46%)
Jan 22, 2014 34.20 34.59 34.17 34.56 4,995,650 +0.57(+1.68%)
Jan 21, 2014 34.00 34.04 33.74 33.99 3,923,926 +0.30(+0.89%)
Jan 17, 2014 33.86 33.69 33.69 33.69 6,876,800 +0.04(+0.12%)
Jan 16, 2014 33.66 33.71 33.47 33.65 4,313,385 -0.12(-0.36%)
Jan 15, 2014 33.04 33.85 33.04 33.77 7,292,603 +0.73(+2.21%)
Jan 14, 2014 33.02 33.24 32.92 33.04 3,967,324 +0.23(+0.70%)
Jan 13, 2014 33.00 33.06 32.72 32.81 6,246,524 -0.38(-1.14%)
Jan 10, 2014 33.13 33.29 32.93 33.19 5,460,041 +0.11(+0.33%)
Jan 09, 2014 33.19 33.20 32.68 33.08 6,524,541 -0.08(-0.24%)
Jan 08, 2014 33.53 33.55 33.03 33.16 5,740,918 -0.42(-1.25%)
Jan 07, 2014 33.47 33.73 33.45 33.58 3,126,498 +0.01(+0.03%)
Jan 06, 2014 33.62 33.72 33.36 33.57 4,544,575 -0.18(-0.53%)
Jan 03, 2014 34.13 34.13 33.60 33.75 9,659,459 -0.48(-1.40%)
Jan 02, 2014 34.69 34.70 34.14 34.23 10,739,724 -1.09(-3.09%)
Dec 31, 2013 35.28 35.32 35.32 35.32 5,399,100 -0.21(-0.59%)
Dec 30, 2013 35.76 35.83 35.49 35.53 3,041,905 -0.31(-0.86%)
Dec 27, 2013 35.86 36.07 35.82 35.84 3,793,048 +0.19(+0.53%)
Dec 26, 2013 35.25 35.69 35.25 35.65 2,859,733 +0.16(+0.45%)
Dec 24, 2013 35.46 35.55 35.46 35.49 919,762 +0.13(+0.37%)
Dec 23, 2013 35.43 35.50 35.32 35.36 2,273,879 -0.12(-0.34%)
Dec 20, 2013 35.42 35.58 35.28 35.48 3,228,661 +0.16(+0.45%)
Dec 19, 2013 35.27 35.62 35.23 35.32 6,203,979 +0.29(+0.83%)
Dec 18, 2013 35.04 35.19 34.90 35.03 4,360,679 +0.16(+0.46%)
Dec 17, 2013 35.05 35.14 34.83 34.87 2,228,742 -0.07(-0.20%)
Dec 16, 2013 34.90 35.08 34.88 34.94 3,974,582 +0.30(+0.87%)
Dec 13, 2013 34.71 34.85 34.57 34.64 6,217,659 -0.33(-0.94%)
Dec 12, 2013 35.14 35.16 34.96 34.97 4,328,082 -0.01(-0.03%)
Dec 11, 2013 35.16 35.26 34.88 34.98 7,297,980 -0.33(-0.93%)
Dec 10, 2013 35.30 35.35 35.06 35.31 5,743,294 +0.40(+1.15%)
Dec 09, 2013 35.11 35.11 34.91 34.91 5,699,474 -0.14(-0.40%)
Dec 06, 2013 34.92 35.08 34.87 35.05 2,714,170 +0.12(+0.34%)
Dec 05, 2013 34.94 35.17 34.90 34.93 4,896,173 +0.05(+0.14%)
Dec 04, 2013 34.76 35.02 34.57 34.88 9,543,913 +0.37(+1.07%)
Dec 03, 2013 33.80 34.53 33.80 34.51 13,951,051 +0.83(+2.46%)
Dec 02, 2013 33.47 33.76 33.42 33.68 4,298,238 +0.22(+0.66%)
Nov 29, 2013 33.32 33.70 33.32 33.46 3,870,047 +0.27(+0.81%)
Nov 27, 2013 33.18 33.23 32.95 33.19 7,847,372 -0.50(-1.48%)
Nov 26, 2013 33.78 33.86 33.58 33.69 3,258,956 -0.13(-0.38%)
Nov 25, 2013 33.64 33.92 33.59 33.82 5,226,099 -0.22(-0.65%)
Nov 22, 2013 34.10 34.20 33.77 34.04 5,739,967 -0.13(-0.38%)
Nov 21, 2013 33.96 34.32 33.81 34.17 5,485,524 +0.54(+1.61%)
Nov 20, 2013 33.78 33.88 33.48 33.63 5,145,472 -0.09(-0.27%)
Nov 19, 2013 33.68 33.79 33.48 33.72 3,968,428 +0.10(+0.30%)
Nov 18, 2013 33.90 34.08 33.53 33.62 4,618,835 -0.26(-0.77%)
Nov 15, 2013 34.05 34.05 33.84 33.88 3,964,493 -0.05(-0.15%)
Nov 14, 2013 33.68 34.12 33.45 33.93 6,325,331 +0.29(+0.86%)
Nov 12, 2013 34.11 34.30 33.50 33.64 7,435,086 -0.62(-1.81%)
Nov 11, 2013 34.03 34.36 33.99 34.26 2,484,249 +0.25(+0.74%)
Nov 08, 2013 34.08 34.21 33.87 34.01 3,722,357 +0.04(+0.12%)
Nov 07, 2013 34.04 34.06 33.81 33.97 4,725,468 -0.22(-0.64%)
Nov 06, 2013 33.86 34.37 33.86 34.19 9,993,241 +0.52(+1.54%)
Nov 05, 2013 33.93 33.99 33.55 33.67 6,453,496 -0.37(-1.09%)
Nov 04, 2013 34.06 34.28 34.02 34.04 4,570,791 -0.09(-0.26%)
Nov 01, 2013 34.45 34.45 34.02 34.13 9,775,356 -0.56(-1.62%)
Oct 31, 2013 34.78 34.97 34.61 34.69 5,099,892 -0.16(-0.46%)
Oct 30, 2013 35.07 35.13 34.81 34.85 5,893,175 -0.56(-1.58%)
Oct 29, 2013 35.39 35.49 35.29 35.41 2,333,086 -0.14(-0.39%)
Oct 28, 2013 35.28 35.61 35.20 35.55 4,293,448 +0.23(+0.65%)
Oct 25, 2013 35.06 35.35 35.01 35.32 3,832,915 +0.33(+0.94%)
Oct 24, 2013 34.69 35.05 34.59 34.99 5,581,663 +0.04(+0.11%)
Oct 23, 2013 34.78 35.12 34.67 34.95 12,072,760 -0.46(-1.30%)
Oct 22, 2013 35.98 36.15 35.39 35.41 10,216,247 -0.53(-1.47%)
Oct 21, 2013 36.23 36.31 35.85 35.94 4,890,059 -0.51(-1.40%)
Oct 18, 2013 36.56 36.59 36.34 36.45 4,157,167 +0.07(+0.19%)
Oct 17, 2013 36.50 36.57 36.13 36.38 9,732,908 -0.54(-1.46%)
Oct 16, 2013 36.62 37.18 36.58 36.92 4,902,583 +0.45(+1.23%)
Oct 15, 2013 36.65 36.87 36.45 36.47 5,393,638 -0.40(-1.08%)
Oct 14, 2013 36.66 37.02 36.55 36.87 2,659,956 +0.12(+0.33%)
Oct 11, 2013 36.46 36.84 36.42 36.75 6,146,811 -0.35(-0.94%)
Oct 10, 2013 36.58 37.29 36.53 37.10 6,817,707 +0.55(+1.50%)
Oct 09, 2013 36.88 36.96 36.45 36.55 10,955,466 -0.76(-2.04%)
Oct 08, 2013 37.38 37.49 37.22 37.31 3,435,336 +0.17(+0.46%)
Oct 07, 2013 36.79 37.36 36.70 37.14 4,605,095 -0.17(-0.46%)
Oct 04, 2013 37.44 37.53 37.21 37.31 2,772,257 +0.17(+0.46%)
Oct 03, 2013 37.58 37.59 37.06 37.14 4,831,952 -0.28(-0.75%)
Oct 02, 2013 36.68 37.54 36.58 37.42 11,026,390 +0.74(+2.02%)
Oct 01, 2013 36.61 36.79 36.41 36.68 6,338,243 -0.28(-0.76%)
Sep 27, 2013 37.05 37.38 36.91 36.96 4,181,994 -0.12(-0.32%)
Sep 26, 2013 37.04 37.17 36.89 37.08 2,942,685 +0.20(+0.54%)
Sep 25, 2013 37.29 37.30 36.82 36.88 4,877,491 -0.34(-0.91%)
Sep 24, 2013 37.05 37.30 36.85 37.22 5,837,711 -0.05(-0.13%)
Sep 23, 2013 37.33 37.46 37.16 37.27 5,843,154 -0.50(-1.32%)
Sep 20, 2013 37.97 38.17 37.65 37.77 5,630,406 -0.31(-0.81%)
Sep 19, 2013 38.56 38.62 38.04 38.08 6,798,179 -0.60(-1.55%)
Sep 18, 2013 37.89 38.80 37.81 38.68 7,837,230 +0.94(+2.49%)
Sep 17, 2013 37.97 38.02 37.62 37.74 6,695,281 -0.37(-0.97%)
Sep 16, 2013 38.27 38.51 38.10 38.11 6,081,958 -0.74(-1.90%)
Sep 13, 2013 38.47 38.88 38.36 38.85 3,234,193 -0.02(-0.04%)
Sep 12, 2013 38.60 39.01 38.56 38.87 4,897,308 +0.39(+1.00%)
Sep 11, 2013 38.49 38.59 38.22 38.48 5,546,208 +0.15(+0.38%)
Sep 10, 2013 38.22 38.44 38.03 38.33 10,598,422 -0.60(-1.55%)
Sep 09, 2013 39.24 39.36 38.84 38.94 7,832,775 -0.42(-1.07%)
Sep 06, 2013 39.08 39.54 39.03 39.36 10,433,082 +0.67(+1.73%)
Sep 05, 2013 38.53 38.77 38.30 38.69 4,375,984 +0.35(+0.91%)
Sep 04, 2013 38.35 38.55 38.14 38.34 4,161,184 -0.42(-1.08%)
Sep 03, 2013 38.25 38.88 38.23 38.76 7,915,075 +0.28(+0.73%)
Aug 30, 2013 38.54 38.85 38.21 38.48 10,365,614 -0.10(-0.26%)
Aug 29, 2013 39.08 39.33 38.49 38.58 8,066,178 -0.50(-1.28%)
Aug 28, 2013 39.22 39.46 39.00 39.08 12,927,701 +0.21(+0.54%)
Aug 27, 2013 38.90 39.05 38.72 38.87 14,382,995 +0.91(+2.40%)
Aug 26, 2013 37.95 38.01 37.71 37.96 5,682,557 +0.01(+0.03%)
Aug 23, 2013 37.41 38.20 37.27 37.95 5,943,257 +0.41(+1.09%)
Aug 22, 2013 37.15 37.60 37.09 37.54 4,511,418 +0.37(+1.00%)
Aug 21, 2013 37.49 37.52 36.99 37.17 5,421,386 -0.35(-0.93%)
Aug 20, 2013 37.69 38.21 37.39 37.52 6,767,063 -0.65(-1.70%)
Aug 19, 2013 38.20 38.43 38.06 38.17 3,401,239 -0.23(-0.60%)
Aug 16, 2013 38.31 38.57 38.01 38.40 5,340,814 +0.16(+0.42%)
Aug 15, 2013 38.31 38.40 37.98 38.24 4,539,745 +0.15(+0.39%)
Aug 14, 2013 37.85 38.14 37.65 38.09 5,096,911 +0.19(+0.50%)
Aug 13, 2013 37.73 38.07 37.57 37.90 4,426,080 +0.14(+0.37%)
Aug 12, 2013 37.40 37.79 37.27 37.76 4,306,180 +0.17(+0.45%)
Aug 09, 2013 37.06 37.64 37.03 37.59 7,252,170 +0.75(+2.04%)
Aug 08, 2013 36.77 36.86 36.35 36.84 10,858,084 -0.17(-0.46%)
Aug 07, 2013 37.27 37.50 37.00 37.01 5,929,597 -0.45(-1.20%)
Aug 06, 2013 37.79 37.81 37.27 37.46 6,090,591 -0.37(-0.98%)
Aug 05, 2013 37.66 38.05 37.63 37.83 2,727,435 -0.11(-0.29%)
Aug 02, 2013 38.07 38.12 37.84 37.94 4,406,907 -0.33(-0.86%)
Aug 01, 2013 38.10 38.41 38.06 38.27 8,851,792 +0.91(+2.44%)
Jul 31, 2013 36.71 37.42 36.60 37.36 6,265,435 +0.69(+1.88%)
Jul 30, 2013 36.90 36.91 36.50 36.67 5,248,187 -0.46(-1.24%)
Jul 29, 2013 37.30 37.38 37.00 37.13 2,720,355 -0.08(-0.21%)
Jul 26, 2013 37.38 37.39 36.94 37.21 3,200,343 -0.37(-0.98%)
Jul 25, 2013 37.42 37.63 37.00 37.58 5,201,579 +0.18(+0.48%)
Jul 24, 2013 37.86 38.01 37.25 37.40 7,193,887 -0.69(-1.81%)
Jul 23, 2013 37.74 38.19 37.73 38.09 4,616,363 +0.17(+0.45%)
Jul 22, 2013 38.35 38.45 37.86 37.92 6,416,546 -0.53(-1.38%)
Jul 19, 2013 38.61 38.62 38.01 38.45 6,043,621 +0.11(+0.29%)
Jul 18, 2013 37.93 38.46 37.93 38.34 4,838,591 +0.60(+1.58%)
Jul 17, 2013 37.58 37.84 37.48 37.74 2,855,015 +0.26(+0.71%)
Jul 16, 2013 37.77 37.80 37.47 37.48 3,229,806 -0.19(-0.50%)
Jul 15, 2013 37.37 37.76 37.36 37.67 4,741,846 +0.11(+0.29%)
Jul 12, 2013 37.30 37.60 37.11 37.56 5,606,126 +0.55(+1.49%)
Jul 11, 2013 37.34 37.35 36.88 37.01 8,150,892 -0.42(-1.12%)
Jul 10, 2013 37.25 37.64 37.07 37.43 11,033,383 +0.66(+1.79%)
Jul 09, 2013 36.37 36.80 36.33 36.77 5,712,311 +0.36(+0.99%)
Jul 08, 2013 36.29 36.67 36.22 36.41 4,212,208 -0.15(-0.41%)
Jul 05, 2013 36.05 36.59 35.94 36.56 7,227,509 +0.72(+2.01%)
Jul 03, 2013 35.93 36.18 35.60 35.84 12,203,180 +0.63(+1.79%)
Jul 02, 2013 34.90 35.36 34.86 35.21 8,741,843 +0.54(+1.56%)
Jul 01, 2013 34.61 34.80 34.46 34.67 4,710,055 +0.49(+1.43%)
Jun 28, 2013 34.43 34.58 34.12 34.18 4,738,785 -0.15(-0.44%)
Jun 27, 2013 34.00 34.50 33.92 34.33 6,759,824 +0.53(+1.57%)
Jun 26, 2013 33.82 33.88 33.18 33.80 4,648,785 +0.06(+0.18%)
Jun 25, 2013 33.92 33.95 33.55 33.74 4,527,586 +0.10(+0.30%)
Jun 24, 2013 33.05 33.82 33.00 33.64 6,734,627 +0.41(+1.23%)
Jun 21, 2013 33.63 33.69 32.98 33.23 10,381,260 -0.40(-1.19%)
Jun 20, 2013 33.98 34.03 33.52 33.63 9,094,942 -1.15(-3.31%)
Jun 19, 2013 34.96 35.05 34.63 34.78 3,543,309 -0.18(-0.51%)
Jun 18, 2013 34.85 35.02 34.71 34.96 2,554,582 +0.20(+0.58%)
Jun 17, 2013 34.86 34.94 34.60 34.76 4,296,019 +0.02(+0.06%)
Jun 14, 2013 34.76 34.84 34.63 34.74 6,258,038 +0.41(+1.19%)
Jun 13, 2013 33.91 34.41 33.90 34.33 2,741,621 +0.30(+0.88%)
Jun 12, 2013 34.10 34.24 33.91 34.03 5,527,068 +0.24(+0.71%)
Jun 11, 2013 33.54 33.91 33.50 33.79 4,316,934 -0.21(-0.62%)
Jun 10, 2013 33.91 34.08 33.81 34.00 2,473,523 -0.16(-0.47%)
Jun 07, 2013 33.40 34.24 33.30 34.16 6,812,710 +0.54(+1.61%)
Jun 06, 2013 33.55 33.86 33.52 33.62 5,936,157 +0.36(+1.08%)
Jun 05, 2013 33.40 33.55 33.24 33.26 4,373,812 +0.06(+0.18%)
Jun 04, 2013 33.00 33.54 32.81 33.20 3,633,607 +0.04(+0.12%)
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.