Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	147.38	147.48	142.00	143.52	187,059	-4.76(-3.21%)
Apr 28, 2016	152.00	157.10	147.47	148.29	193,601	-2.29(-1.52%)
Apr 27, 2016	151.83	153.53	149.12	150.57	142,556	-1.70(-1.12%)
Apr 26, 2016	150.13	153.25	149.63	152.27	112,901	+2.35(+1.57%)
Apr 25, 2016	150.25	151.01	148.26	149.92	119,460	-0.32(-0.21%)
Apr 22, 2016	154.67	157.09	148.94	150.24	192,156	-5.54(-3.56%)
Apr 21, 2016	157.86	159.74	153.04	155.78	213,045	-1.81(-1.15%)
Apr 20, 2016	159.24	163.27	157.26	157.60	138,645	-1.74(-1.09%)
Apr 19, 2016	163.21	164.38	159.10	159.34	107,248	-3.11(-1.91%)
Apr 18, 2016	159.21	162.73	159.13	162.45	120,084	+3.25(+2.04%)
Apr 15, 2016	159.63	160.85	156.77	159.20	133,665	-2.65(-1.63%)
Apr 14, 2016	160.89	163.11	159.86	161.85	106,934	+1.24(+0.77%)
Apr 13, 2016	160.11	160.88	158.61	160.60	112,935	+1.76(+1.11%)
Apr 12, 2016	156.03	159.91	156.03	158.84	142,396	+2.73(+1.75%)
Apr 11, 2016	156.12	159.60	155.66	156.12	88,735	+0.48(+0.31%)
Apr 08, 2016	154.86	157.61	153.43	155.63	110,129	+1.70(+1.10%)
Apr 07, 2016	152.31	157.10	152.10	153.94	132,662	+1.55(+1.01%)
Apr 06, 2016	153.69	153.69	149.05	152.39	129,226	-1.18(-0.77%)
Apr 05, 2016	153.52	157.21	153.13	153.57	114,142	-1.47(-0.95%)
Apr 04, 2016	156.82	158.98	154.56	155.03	131,087	-1.63(-1.04%)
Apr 01, 2016	157.59	157.84	155.58	156.67	122,356	-2.49(-1.56%)
Mar 31, 2016	160.49	162.89	158.67	159.16	114,936	-1.73(-1.08%)
Mar 30, 2016	162.09	163.12	159.05	160.89	115,600	-0.72(-0.45%)
Mar 29, 2016	157.53	162.20	156.74	161.61	183,055	+4.10(+2.60%)
Mar 28, 2016	154.94	158.55	154.63	157.51	87,285	+3.01(+1.95%)
Mar 24, 2016	155.61	154.50	154.50	154.50	124,632	-1.77(-1.13%)
Mar 23, 2016	156.11	160.09	155.28	156.27	117,889	+0.42(+0.27%)
Mar 22, 2016	155.04	157.72	153.96	155.85	141,297	-0.58(-0.37%)
Mar 21, 2016	154.21	156.95	153.85	156.43	159,989	+1.71(+1.10%)
Mar 18, 2016	152.08	156.29	152.08	154.72	315,150	+3.50(+2.31%)
Mar 17, 2016	153.55	153.79	149.28	151.23	101,640	-2.89(-1.87%)
Mar 16, 2016	151.16	154.67	151.16	154.11	172,844	+2.06(+1.36%)
Mar 15, 2016	149.56	152.24	149.33	152.05	243,641	+1.17(+0.78%)
Mar 14, 2016	151.60	152.59	149.28	150.88	139,221	-1.05(-0.69%)
Mar 11, 2016	150.75	153.17	149.72	151.92	142,292	+2.30(+1.54%)
Mar 10, 2016	150.06	153.47	146.35	149.63	376,306	+0.05(+0.03%)
Mar 09, 2016	149.18	150.57	147.79	149.58	176,761	+0.46(+0.31%)
Mar 08, 2016	150.51	152.38	148.64	149.13	201,496	-2.95(-1.94%)
Mar 07, 2016	152.97	153.48	150.88	152.08	195,983	-1.66(-1.08%)
Mar 04, 2016	154.36	154.36	151.13	153.74	187,297	-0.65(-0.42%)
Mar 03, 2016	152.44	154.78	150.66	154.39	223,829	+2.59(+1.71%)
Mar 02, 2016	153.69	153.69	149.72	151.80	140,539	-0.75(-0.49%)
Mar 01, 2016	147.78	152.73	147.04	152.55	153,196	+6.33(+4.33%)
Feb 29, 2016	145.23	147.22	144.55	146.22	196,396	+0.77(+0.53%)
Feb 26, 2016	151.68	151.68	144.04	145.46	152,116	-5.60(-3.71%)
Feb 25, 2016	147.22	151.46	145.61	151.06	147,293	+4.10(+2.79%)
Feb 24, 2016	142.71	147.14	141.60	146.96	112,791	+3.14(+2.18%)
Feb 23, 2016	140.83	144.24	140.79	143.82	116,287	+2.79(+1.98%)
Feb 22, 2016	142.45	144.90	139.35	141.03	169,459	-0.27(-0.19%)
Feb 19, 2016	139.78	143.83	139.33	141.30	135,027	+0.81(+0.58%)
Feb 18, 2016	139.09	142.75	137.45	140.49	155,733	+1.63(+1.18%)
Feb 17, 2016	139.15	142.76	137.90	138.85	151,956	+0.13(+0.10%)
Feb 16, 2016	138.68	139.71	135.00	138.72	139,135	+0.84(+0.61%)
Feb 12, 2016	137.40	137.88	137.88	137.88	179,431	+1.41(+1.03%)
Feb 11, 2016	132.88	139.43	129.47	136.47	98,150	+1.19(+0.88%)
Feb 10, 2016	135.60	138.09	134.05	135.28	125,225	+1.13(+0.85%)
Feb 09, 2016	130.05	135.80	129.70	134.14	98,421	+2.33(+1.77%)
Feb 08, 2016	131.14	133.04	129.14	131.81	153,582	-0.82(-0.62%)
Feb 05, 2016	140.42	145.22	132.06	132.63	212,570	-8.73(-6.17%)
Feb 04, 2016	142.85	142.85	136.74	141.36	349,368	-1.53(-1.07%)
Feb 03, 2016	145.42	145.42	138.15	142.90	231,714	-0.61(-0.42%)
Feb 02, 2016	147.62	151.00	141.20	143.50	263,981	-5.19(-3.49%)
Feb 01, 2016	142.46	151.18	141.73	148.69	432,314	+5.51(+3.85%)
Jan 29, 2016	136.32	144.96	135.12	143.18	406,756	+6.87(+5.04%)
Jan 28, 2016	125.81	141.76	120.13	136.31	508,892	-5.11(-3.61%)
Jan 27, 2016	145.13	148.11	140.53	141.42	229,687	-3.30(-2.28%)
Jan 26, 2016	141.95	146.20	141.04	144.72	262,554	+2.86(+2.02%)
Jan 25, 2016	142.55	144.66	140.53	141.86	265,407	-1.36(-0.95%)
Jan 22, 2016	142.68	146.69	139.64	143.22	206,898	+2.11(+1.49%)
Jan 21, 2016	146.38	147.87	137.88	141.11	425,394	-5.20(-3.56%)
Jan 20, 2016	138.50	149.32	136.99	146.31	356,278	+6.95(+4.99%)
Jan 19, 2016	143.08	145.13	136.60	139.36	247,932	-2.29(-1.62%)
Jan 15, 2016	139.68	141.66	141.66	141.66	292,291	-2.28(-1.59%)
Jan 14, 2016	138.68	144.64	135.34	143.94	303,736	+5.11(+3.68%)
Jan 13, 2016	144.23	144.23	137.18	138.83	354,330	-5.04(-3.50%)
Jan 12, 2016	142.92	145.98	141.46	143.87	295,334	+1.64(+1.15%)
Jan 11, 2016	133.17	142.68	133.00	142.23	289,604	+10.47(+7.95%)
Jan 08, 2016	132.93	137.42	131.60	131.75	431,009	-2.56(-1.91%)
Jan 07, 2016	139.05	141.38	134.11	134.31	347,249	-6.70(-4.75%)
Jan 06, 2016	141.87	145.55	140.95	141.01	252,653	-2.57(-1.79%)
Jan 05, 2016	144.33	146.71	141.96	143.58	255,915	-0.12(-0.08%)
Jan 04, 2016	147.04	149.25	138.87	143.70	296,758	-6.05(-4.04%)
Dec 31, 2015	153.27	149.75	149.75	149.75	182,009	-4.04(-2.63%)
Dec 30, 2015	157.64	158.13	153.62	153.79	106,427	-3.63(-2.31%)
Dec 29, 2015	155.49	158.18	154.46	157.42	110,932	+2.57(+1.66%)
Dec 28, 2015	155.16	156.62	153.54	154.85	168,863	+0.28(+0.18%)
Dec 24, 2015	152.59	154.57	154.57	154.57	58,839	+0.80(+0.52%)
Dec 23, 2015	154.84	154.84	151.31	153.77	143,966	+0.11(+0.07%)
Dec 22, 2015	157.02	157.35	150.90	153.66	134,597	-2.41(-1.54%)
Dec 21, 2015	151.56	156.33	151.56	156.07	113,528	+5.92(+3.94%)
Dec 18, 2015	153.56	155.32	149.87	150.16	196,404	-3.58(-2.33%)
Dec 17, 2015	156.92	157.20	153.45	153.74	116,145	-2.50(-1.60%)
Dec 16, 2015	158.23	160.38	152.76	156.24	158,278	-1.14(-0.73%)
Dec 15, 2015	155.70	159.10	154.81	157.38	170,213	+3.88(+2.53%)
Dec 14, 2015	149.91	155.25	149.91	153.50	195,801	+3.24(+2.15%)
Dec 11, 2015	153.43	158.90	149.43	150.26	137,999	-6.28(-4.01%)
Dec 10, 2015	151.01	158.04	150.79	156.55	170,341	+5.00(+3.30%)
Dec 09, 2015	154.34	156.99	150.52	151.54	163,169	-3.51(-2.26%)
Dec 08, 2015	155.17	156.57	152.83	155.05	135,845	-1.36(-0.87%)
Dec 07, 2015	157.33	159.01	155.12	156.41	176,127	-0.34(-0.21%)
Dec 04, 2015	153.14	159.66	153.14	156.75	135,659	+3.76(+2.46%)
Dec 03, 2015	156.91	160.72	152.68	152.99	188,079	-3.54(-2.26%)
Dec 02, 2015	156.61	157.31	149.41	156.53	353,991	-0.96(-0.61%)
Dec 01, 2015	155.10	167.51	154.34	157.49	234,106	+2.68(+1.73%)
Nov 30, 2015	164.32	170.93	154.03	154.81	419,654	-16.05(-9.39%)
Nov 27, 2015	168.76	173.36	167.84	170.86	43,612	+2.51(+1.49%)
Nov 25, 2015	167.81	168.35	168.35	168.35	157,354	+0.54(+0.32%)
Nov 24, 2015	174.33	180.74	165.46	167.81	206,750	-9.06(-5.12%)
Nov 23, 2015	175.00	177.15	174.28	176.87	142,458	+2.22(+1.27%)
Nov 20, 2015	170.25	174.72	170.02	174.65	127,937	+5.29(+3.12%)
Nov 19, 2015	168.38	170.85	167.97	169.36	126,216	+1.55(+0.92%)
Nov 18, 2015	165.72	168.30	162.16	167.82	161,747	+3.15(+1.91%)
Nov 17, 2015	164.55	169.26	164.16	164.67	140,382	+0.84(+0.51%)
Nov 16, 2015	162.43	164.72	160.88	163.83	120,862	+0.40(+0.24%)
Nov 13, 2015	161.66	166.12	160.19	163.43	150,332	+0.19(+0.12%)
Nov 12, 2015	167.12	172.16	162.71	163.24	254,963	-4.62(-2.75%)
Nov 11, 2015	171.85	172.97	166.93	167.85	203,141	-4.03(-2.35%)
Nov 10, 2015	173.57	175.61	168.66	171.89	185,244	-1.34(-0.77%)
Nov 09, 2015	178.30	178.95	172.57	173.23	119,765	-5.85(-3.27%)
Nov 06, 2015	174.84	179.34	174.33	179.08	107,968	+3.48(+1.98%)
Nov 05, 2015	173.36	176.19	173.32	175.60	90,551	+2.88(+1.67%)
Nov 04, 2015	172.11	173.75	168.58	172.72	142,536	+0.12(+0.07%)
Nov 03, 2015	172.40	173.10	170.25	172.60	267,115	+0.19(+0.11%)
Nov 02, 2015	175.08	175.64	172.22	172.41	214,716	-1.85(-1.06%)
Oct 30, 2015	174.65	176.36	173.43	174.27	191,107	-0.28(-0.16%)
Oct 29, 2015	176.46	177.97	174.01	174.55	204,251	-1.92(-1.09%)
Oct 28, 2015	179.57	180.07	175.00	176.47	164,069	-3.82(-2.12%)
Oct 27, 2015	177.92	180.48	174.70	180.30	198,804	+2.33(+1.31%)
Oct 26, 2015	179.27	181.68	176.47	177.97	216,970	-1.26(-0.70%)
Oct 23, 2015	177.40	179.38	175.97	179.23	180,316	+1.82(+1.02%)
Oct 22, 2015	187.55	187.55	171.22	177.41	580,671	-13.20(-6.93%)
Oct 21, 2015	193.29	193.38	189.06	190.61	162,667	-1.49(-0.78%)
Oct 20, 2015	194.59	195.07	189.76	192.11	131,165	-2.02(-1.04%)
Oct 19, 2015	189.61	195.17	188.15	194.13	121,791	+4.59(+2.42%)
Oct 16, 2015	191.10	191.10	185.39	189.54	195,141	-1.56(-0.82%)
Oct 15, 2015	189.76	191.70	187.64	191.10	159,095	+1.49(+0.79%)
Oct 14, 2015	193.99	195.82	188.30	189.61	119,359	-3.62(-1.87%)
Oct 13, 2015	198.57	200.53	192.77	193.23	154,979	-7.88(-3.92%)
Oct 12, 2015	193.40	201.93	193.38	201.11	195,788	+8.98(+4.68%)
Oct 09, 2015	186.62	193.94	186.18	192.12	109,744	+4.43(+2.36%)
Oct 08, 2015	187.95	189.08	184.82	187.69	109,745	-1.04(-0.55%)
Oct 07, 2015	185.30	189.81	182.83	188.73	196,177	+4.62(+2.51%)
Oct 06, 2015	190.89	190.89	183.58	184.11	271,704	-6.58(-3.45%)
Oct 05, 2015	191.13	193.19	188.23	190.69	206,379	+0.41(+0.22%)
Oct 02, 2015	190.91	194.58	185.83	190.28	122,077	-2.11(-1.10%)
Oct 01, 2015	190.08	194.15	187.38	192.39	140,471	+1.53(+0.80%)
Sep 30, 2015	187.54	191.92	186.49	190.86	230,593	+4.77(+2.56%)
Sep 29, 2015	188.28	189.31	184.86	186.09	232,878	-1.93(-1.02%)
Sep 28, 2015	192.33	193.52	185.34	188.02	260,956	-5.57(-2.88%)
Sep 25, 2015	191.55	194.55	189.83	193.59	190,421	+4.01(+2.11%)
Sep 24, 2015	188.88	191.88	185.94	189.58	165,473	-0.59(-0.31%)
Sep 23, 2015	188.43	191.76	184.49	190.17	128,772	+2.96(+1.58%)
Sep 22, 2015	191.17	191.17	185.12	187.22	107,894	-5.33(-2.77%)
Sep 21, 2015	193.02	195.01	188.88	192.55	98,891	+0.06(+0.03%)
Sep 18, 2015	190.82	194.79	188.65	192.49	325,349	-0.57(-0.30%)
Sep 17, 2015	187.99	194.29	186.69	193.06	185,415	+5.17(+2.75%)
Sep 16, 2015	187.78	189.60	186.95	187.89	142,689	-0.78(-0.41%)
Sep 15, 2015	188.11	190.68	185.79	188.66	168,754	+1.67(+0.89%)
Sep 14, 2015	186.81	189.20	185.58	187.00	134,310	-0.11(-0.06%)
Sep 11, 2015	183.49	188.83	183.49	187.10	162,426	+3.09(+1.68%)
Sep 10, 2015	185.73	187.14	183.36	184.01	104,385	-1.21(-0.65%)
Sep 09, 2015	188.29	189.60	182.65	185.22	182,211	-0.87(-0.47%)
Sep 08, 2015	181.81	187.07	181.81	186.09	188,836	+6.87(+3.83%)
Sep 04, 2015	178.09	179.23	179.23	179.23	255,156	-0.71(-0.39%)
Sep 03, 2015	182.25	184.98	179.10	179.94	256,179	-2.26(-1.24%)
Sep 02, 2015	174.14	182.34	173.19	182.19	303,111	+9.39(+5.43%)
Sep 01, 2015	176.71	179.49	171.52	172.80	495,522	-6.59(-3.68%)
Aug 31, 2015	183.49	186.98	178.31	179.40	279,160	-4.55(-2.47%)
Aug 28, 2015	184.03	186.81	181.57	183.94	328,197	-1.22(-0.66%)
Aug 27, 2015	193.02	194.54	179.67	185.16	346,813	-5.42(-2.84%)
Aug 26, 2015	191.88	194.13	183.39	190.58	141,843	+3.26(+1.74%)
Aug 25, 2015	191.50	195.59	186.55	187.32	197,162	+2.62(+1.42%)
Aug 24, 2015	182.55	192.45	169.77	184.70	189,317	-6.02(-3.16%)
Aug 21, 2015	190.38	195.91	187.61	190.72	329,494	-3.38(-1.74%)
Aug 20, 2015	198.06	198.62	193.46	194.10	268,087	-6.00(-3.00%)
Aug 19, 2015	201.94	204.29	198.76	200.10	359,436	-1.87(-0.93%)
Aug 18, 2015	207.13	209.52	201.41	201.97	252,316	-4.27(-2.07%)
Aug 17, 2015	203.22	209.90	201.92	206.25	200,217	+0.98(+0.48%)
Aug 14, 2015	204.74	205.35	201.75	205.27	172,760	-0.44(-0.21%)
Aug 13, 2015	200.68	207.92	198.01	205.71	254,822	+6.49(+3.26%)
Aug 12, 2015	199.12	200.80	189.70	199.22	226,851	-0.86(-0.43%)
Aug 11, 2015	194.80	202.93	194.80	200.08	177,510	+4.41(+2.25%)
Aug 10, 2015	195.70	198.63	192.20	195.68	201,504	+1.75(+0.90%)
Aug 07, 2015	196.53	198.55	193.68	193.92	227,534	-3.49(-1.77%)
Aug 06, 2015	201.68	205.09	196.13	197.41	239,510	-4.27(-2.12%)
Aug 05, 2015	195.03	202.46	194.87	201.68	269,569	+7.69(+3.97%)
Aug 04, 2015	193.11	194.50	190.74	193.98	175,743	+0.18(+0.09%)
Aug 03, 2015	190.10	197.71	188.20	193.81	348,738	+6.29(+3.36%)
Jul 31, 2015	186.31	189.93	185.11	187.51	229,059	+0.56(+0.30%)
Jul 30, 2015	185.11	194.63	181.12	186.95	582,042	+5.71(+3.15%)
Jul 29, 2015	182.95	184.93	180.66	181.24	239,125	-1.63(-0.89%)
Jul 28, 2015	179.22	183.30	178.06	182.87	207,700	+3.56(+1.99%)
Jul 27, 2015	179.01	180.66	177.01	179.31	151,003	-0.56(-0.31%)
Jul 24, 2015	180.88	183.74	178.31	179.87	136,054	-0.87(-0.48%)
Jul 23, 2015	181.67	184.13	179.17	180.74	226,013	+0.04(+0.02%)
Jul 22, 2015	180.23	183.04	179.71	180.70	282,703	+1.12(+0.62%)
Jul 21, 2015	178.50	180.37	175.98	179.58	208,526	+0.61(+0.34%)
Jul 20, 2015	180.20	180.47	176.44	178.97	295,830	+0.05(+0.03%)
Jul 17, 2015	176.88	179.84	176.13	178.93	200,953	+1.77(+1.00%)
Jul 16, 2015	175.41	178.63	173.08	177.16	189,603	+2.76(+1.58%)
Jul 15, 2015	169.44	176.81	168.41	174.40	199,897	+3.85(+2.26%)
Jul 14, 2015	171.89	174.53	169.47	170.55	314,696	-1.87(-1.08%)
Jul 13, 2015	173.79	175.84	171.89	172.41	210,562	+1.10(+0.64%)
Jul 10, 2015	167.62	171.66	167.62	171.31	310,962	+4.88(+2.93%)
Jul 09, 2015	168.17	170.93	165.72	166.43	290,452	-1.44(-0.86%)
Jul 08, 2015	161.27	168.14	158.83	167.87	237,167	+6.63(+4.11%)
Jul 07, 2015	160.43	162.29	158.24	161.24	194,224	+0.94(+0.59%)
Jul 06, 2015	155.16	160.84	155.16	160.29	272,153	+4.14(+2.65%)
Jul 02, 2015	155.82	156.15	156.15	156.15	168,469	-0.02(-0.01%)
Jul 01, 2015	159.04	159.26	154.26	156.17	247,896	-0.63(-0.40%)
Jun 30, 2015	156.02	159.76	155.63	156.79	171,799	+1.67(+1.07%)
Jun 29, 2015	157.03	159.92	154.95	155.13	177,976	-3.14(-1.98%)
Jun 26, 2015	159.22	159.82	157.84	158.27	250,275	-0.96(-0.60%)
Jun 25, 2015	158.06	161.76	157.74	159.23	265,964	+1.90(+1.20%)
Jun 24, 2015	157.85	158.72	155.42	157.33	133,691	-0.51(-0.32%)
Jun 23, 2015	158.18	160.13	155.47	157.84	133,375	-0.34(-0.21%)
Jun 22, 2015	159.58	159.71	156.04	158.18	230,030	+0.02(+0.01%)
Jun 19, 2015	156.73	160.35	156.17	158.16	237,823	+1.24(+0.79%)
Jun 18, 2015	150.18	157.17	149.15	156.92	265,087	+8.78(+5.93%)
Jun 17, 2015	147.28	148.61	146.60	148.14	128,651	+0.49(+0.33%)
Jun 16, 2015	144.53	148.27	143.43	147.65	174,045	+3.52(+2.44%)
Jun 15, 2015	144.31	146.54	141.12	144.13	159,995	-1.53(-1.05%)
Jun 12, 2015	142.52	146.12	141.78	145.66	139,557	+2.58(+1.81%)
Jun 11, 2015	144.16	144.63	141.86	143.08	94,728	-0.46(-0.32%)
Jun 10, 2015	139.81	144.89	139.81	143.54	180,537	+3.29(+2.34%)
Jun 09, 2015	139.89	143.32	135.53	140.25	209,950	-1.04(-0.74%)
Jun 08, 2015	145.66	145.66	140.16	141.29	223,011	-4.93(-3.37%)
Jun 05, 2015	146.28	146.82	144.57	146.22	161,494	+0.12(+0.08%)
Jun 04, 2015	145.44	147.06	145.33	146.09	231,092	+1.49(+1.03%)
Jun 03, 2015	140.81	144.82	140.15	144.60	136,270	+4.50(+3.21%)
Jun 02, 2015	140.48	141.90	139.29	140.10	175,629	-1.84(-1.30%)
Jun 01, 2015	138.92	142.75	137.02	141.94	189,672	+3.14(+2.26%)
May 29, 2015	135.67	139.09	135.47	138.80	162,747	+2.76(+2.03%)
May 28, 2015	135.97	136.13	134.03	136.04	108,901	-0.27(-0.19%)
May 27, 2015	135.36	136.84	133.14	136.31	105,674	+1.77(+1.32%)
May 26, 2015	138.99	138.99	133.16	134.54	153,884	-4.32(-3.11%)
May 22, 2015	140.44	138.86	138.86	138.86	67,614	-1.38(-0.99%)
May 21, 2015	138.42	141.79	137.74	140.24	204,806	+1.57(+1.13%)
May 20, 2015	145.78	145.78	137.98	138.67	249,097	-6.39(-4.41%)
May 19, 2015	147.09	147.39	143.88	145.06	193,516	-1.68(-1.15%)
May 18, 2015	146.52	147.46	145.67	146.75	121,584	+0.34(+0.23%)
May 15, 2015	147.05	147.63	145.24	146.41	142,859	-0.27(-0.19%)
May 14, 2015	145.50	147.19	144.06	146.68	117,338	+1.76(+1.21%)
May 13, 2015	146.85	147.99	144.61	144.92	135,064	-1.19(-0.81%)
May 12, 2015	146.54	147.20	145.13	146.11	146,434	-1.14(-0.77%)
May 11, 2015	144.78	147.90	144.78	147.25	142,193	+2.52(+1.74%)
May 08, 2015	143.63	146.40	142.69	144.73	218,061	+2.08(+1.46%)
May 07, 2015	138.76	143.44	137.49	142.65	175,390	+3.34(+2.40%)
May 06, 2015	140.56	140.56	135.35	139.31	195,543	+1.61(+1.17%)
May 05, 2015	140.06	142.11	136.43	137.70	191,769	-3.05(-2.17%)
May 04, 2015	139.94	142.27	138.55	140.75	295,408	+1.88(+1.36%)

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.

Financial News

Allegiant Travel Com (NQ: ALGT )

Historical Prices

Popular Pages