Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	30.50	30.59	29.22	29.96	2,652,645	-0.60(-1.96%)
May 30, 2012	31.59	31.59	30.33	30.56	1,964,713	-1.58(-4.92%)
May 29, 2012	31.34	32.25	31.29	32.14	3,245,689	+1.08(+3.48%)
May 25, 2012	29.74	31.08	29.74	31.06	3,578,257	+1.34(+4.51%)
May 24, 2012	29.87	30.09	29.19	29.72	2,744,813	-0.16(-0.54%)
May 23, 2012	28.91	29.97	28.56	29.88	2,967,131	+0.64(+2.19%)
May 22, 2012	28.86	29.76	28.63	29.24	2,863,609	-0.19(-0.65%)
May 21, 2012	28.30	29.48	28.28	29.43	1,869,841	+1.19(+4.21%)
May 18, 2012	28.58	28.98	28.12	28.24	2,071,910	-0.18(-0.63%)
May 17, 2012	29.62	29.75	28.41	28.42	3,581,463	-1.15(-3.89%)
May 16, 2012	30.10	31.13	29.55	29.57	3,283,632	-0.33(-1.10%)
May 15, 2012	31.52	31.60	29.89	29.90	3,472,195	-1.62(-5.14%)
May 14, 2012	31.82	32.27	31.50	31.52	1,479,995	-0.74(-2.29%)
May 11, 2012	32.45	33.33	32.19	32.26	1,310,953	-0.60(-1.83%)
May 10, 2012	33.52	34.00	32.74	32.86	2,409,261	-0.18(-0.54%)
May 09, 2012	32.81	33.40	32.24	33.04	2,728,918	-0.50(-1.49%)
May 08, 2012	33.53	33.61	32.53	33.54	1,817,499	-0.37(-1.09%)
May 07, 2012	34.15	34.56	33.35	33.91	1,956,872	-0.48(-1.40%)
May 04, 2012	34.45	34.74	34.15	34.39	2,870,276	-0.56(-1.60%)
May 03, 2012	35.51	35.72	34.48	34.95	2,924,864	-0.48(-1.35%)
May 02, 2012	35.75	35.75	35.18	35.43	1,690,050	-0.80(-2.21%)
May 01, 2012	36.07	36.66	35.40	36.23	3,051,299	+0.33(+0.92%)
Apr 30, 2012	35.95	36.01	35.38	35.90	2,165,642	-0.05(-0.14%)
Apr 27, 2012	35.90	36.02	35.34	35.95	1,389,497	+0.20(+0.56%)
Apr 26, 2012	35.08	36.08	34.76	35.75	2,289,864	+0.57(+1.62%)
Apr 25, 2012	35.29	36.24	33.42	35.18	5,770,551	+1.47(+4.36%)
Apr 24, 2012	32.45	33.79	32.16	33.71	2,951,153	+1.23(+3.79%)
Apr 23, 2012	31.93	32.98	31.62	32.48	3,029,534	+0.00(+0.00%)
Apr 20, 2012	33.06	33.49	32.40	32.48	3,930,426	-0.19(-0.58%)
Apr 19, 2012	33.03	33.38	32.50	32.67	2,806,283	-0.08(-0.24%)
Apr 18, 2012	33.49	33.64	32.44	32.75	2,346,981	-1.03(-3.05%)
Apr 17, 2012	33.37	34.30	33.08	33.78	2,679,901	+1.46(+4.52%)
Apr 16, 2012	33.36	33.36	32.25	32.32	1,770,939	-0.56(-1.70%)
Apr 13, 2012	33.50	33.71	32.86	32.88	2,137,138	-0.84(-2.49%)
Apr 12, 2012	32.25	33.79	32.25	33.72	2,193,033	+1.43(+4.43%)
Apr 11, 2012	33.12	33.48	32.26	32.29	3,299,157	-0.80(-2.42%)
Apr 10, 2012	34.05	34.28	33.07	33.09	2,958,347	-1.13(-3.30%)
Apr 09, 2012	34.41	34.93	34.14	34.22	1,666,260	-0.90(-2.56%)
Apr 05, 2012	35.34	36.03	34.98	35.12	2,335,328	-0.34(-0.96%)
Apr 04, 2012	34.67	35.74	34.45	35.46	3,086,148	+0.26(+0.74%)
Apr 03, 2012	35.13	35.24	34.70	35.20	2,288,650	-0.02(-0.06%)
Apr 02, 2012	34.58	35.59	34.41	35.22	1,786,510	+0.54(+1.56%)
Mar 30, 2012	34.29	34.97	34.05	34.68	1,892,090	+0.61(+1.79%)
Mar 29, 2012	34.09	34.29	33.74	34.07	2,192,237	-0.42(-1.22%)
Mar 28, 2012	34.51	34.62	34.11	34.49	1,888,599	-0.28(-0.81%)
Mar 27, 2012	35.45	35.54	34.74	34.77	1,618,387	-0.62(-1.75%)
Mar 26, 2012	36.10	36.67	35.04	35.39	1,925,376	-0.41(-1.15%)
Mar 23, 2012	34.60	35.97	34.40	35.80	2,154,598	+1.25(+3.62%)
Mar 22, 2012	34.75	34.93	34.19	34.55	2,103,935	-0.62(-1.76%)
Mar 21, 2012	35.47	35.56	34.75	35.17	2,160,821	-0.27(-0.76%)
Mar 20, 2012	35.61	35.74	35.25	35.44	2,859,277	-0.60(-1.66%)
Mar 19, 2012	35.62	36.28	35.57	36.04	1,776,413	-0.23(-0.63%)
Mar 16, 2012	35.99	36.62	35.88	36.27	3,531,101	+0.27(+0.75%)
Mar 15, 2012	35.63	36.15	35.30	36.00	1,622,527	+0.35(+0.98%)
Mar 14, 2012	35.71	36.25	35.45	35.65	997,699	-0.17(-0.47%)
Mar 13, 2012	35.40	35.87	34.83	35.82	1,850,396	+0.63(+1.79%)
Mar 12, 2012	35.43	35.60	34.76	35.19	1,550,039	-0.36(-1.01%)
Mar 09, 2012	35.62	36.15	35.46	35.55	1,819,220	-0.01(-0.03%)
Mar 08, 2012	35.13	35.67	34.77	35.56	1,737,431	+0.80(+2.30%)
Mar 07, 2012	34.58	35.34	34.30	34.76	2,636,355	+0.53(+1.55%)
Mar 06, 2012	34.31	34.50	33.84	34.23	2,919,704	-0.81(-2.31%)
Mar 05, 2012	35.23	35.27	34.63	35.04	1,974,675	-0.43(-1.21%)
Mar 02, 2012	35.75	35.93	35.31	35.47	2,735,119	-0.59(-1.64%)