Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	97.94	98.00	93.97	94.52	0	-2.79(-2.87%)
Nov 27, 2013	96.43	97.37	94.94	97.31	0	+1.26(+1.31%)
Nov 26, 2013	97.41	97.41	94.65	96.06	0	-0.95(-0.98%)
Nov 25, 2013	94.66	97.42	94.11	97.01	90,666	+3.05(+3.24%)
Nov 22, 2013	91.98	94.59	91.56	93.96	0	+2.27(+2.48%)
Nov 21, 2013	90.76	92.22	90.59	91.69	53,626	+1.06(+1.17%)
Nov 20, 2013	91.51	91.63	89.74	90.63	0	-0.32(-0.35%)
Nov 19, 2013	90.74	93.48	89.80	90.94	85,183	+0.52(+0.58%)
Nov 18, 2013	92.49	93.60	90.34	90.42	0	-1.45(-1.58%)
Nov 15, 2013	90.92	92.30	89.58	91.87	0	+1.11(+1.22%)
Nov 14, 2013	91.53	91.53	89.84	90.76	39,481	-1.27(-1.38%)
Nov 12, 2013	89.88	95.41	89.88	92.04	0	+1.96(+2.17%)
Nov 11, 2013	90.47	91.70	89.70	90.08	0	-0.60(-0.66%)
Nov 08, 2013	89.43	92.21	89.43	90.68	0	+1.16(+1.30%)
Nov 07, 2013	90.41	90.76	89.18	89.52	85,708	-0.79(-0.88%)
Nov 06, 2013	92.23	92.39	90.00	90.31	75,801	-1.70(-1.85%)
Nov 05, 2013	89.51	92.46	89.21	92.01	0	+1.87(+2.07%)
Nov 04, 2013	90.58	91.43	89.14	90.14	127,894	+0.00(+0.00%)
Nov 01, 2013	88.80	90.56	88.25	90.14	0	+1.11(+1.25%)
Oct 31, 2013	90.51	90.76	88.72	89.03	0	-1.62(-1.79%)
Oct 30, 2013	91.21	91.75	88.80	90.65	58,107	-0.26(-0.28%)
Oct 29, 2013	91.14	91.85	89.82	90.91	0	+0.33(+0.37%)
Oct 28, 2013	91.21	92.65	90.31	90.58	0	-0.38(-0.41%)
Oct 25, 2013	90.72	92.02	89.49	90.95	0	+0.57(+0.63%)
Oct 24, 2013	91.29	92.03	88.31	90.38	157,562	-0.55(-0.60%)
Oct 23, 2013	92.09	92.98	89.46	90.93	0	-0.80(-0.87%)
Oct 22, 2013	91.97	93.55	91.12	91.73	129,372	+0.39(+0.43%)
Oct 21, 2013	91.27	91.85	90.53	91.34	59,755	+0.11(+0.12%)
Oct 18, 2013	90.78	91.45	90.41	91.23	154,604	+1.37(+1.53%)
Oct 17, 2013	88.37	89.88	88.20	89.85	112,349	+1.72(+1.95%)
Oct 16, 2013	86.90	88.56	85.87	88.13	93,980	+1.72(+2.00%)
Oct 15, 2013	87.70	88.71	85.73	86.41	104,361	-1.77(-2.00%)
Oct 14, 2013	85.09	88.89	84.39	88.18	155,949	+2.96(+3.48%)
Oct 11, 2013	83.91	85.36	83.20	85.21	0	+1.37(+1.64%)
Oct 10, 2013	84.03	85.22	83.07	83.84	145,991	+0.79(+0.96%)
Oct 09, 2013	84.50	84.86	82.56	83.05	165,354	-1.43(-1.69%)
Oct 08, 2013	87.10	87.62	83.76	84.47	102,779	-2.37(-2.72%)
Oct 07, 2013	87.13	88.15	86.04	86.84	0	-0.77(-0.88%)
Oct 04, 2013	87.31	88.35	87.20	87.61	0	-0.15(-0.17%)
Oct 03, 2013	88.28	88.59	86.74	87.75	0	-0.92(-1.04%)
Oct 02, 2013	91.09	91.38	88.41	88.67	93,946	-2.79(-3.05%)
Oct 01, 2013	90.22	92.31	88.62	91.46	82,707	+0.89(+0.98%)
Sep 27, 2013	87.52	91.20	87.31	90.58	0	+2.47(+2.80%)
Sep 26, 2013	86.38	88.36	85.38	88.11	85,519	+1.62(+1.87%)
Sep 25, 2013	86.10	87.29	84.96	86.49	69,629	+0.37(+0.43%)
Sep 24, 2013	83.15	86.60	82.69	86.12	168,961	+3.10(+3.73%)
Sep 23, 2013	83.02	83.19	80.91	83.02	122,278	-0.58(-0.69%)
Sep 20, 2013	87.96	88.49	83.47	83.60	0	-4.34(-4.93%)
Sep 19, 2013	86.51	88.29	85.56	87.94	151,319	+1.27(+1.47%)
Sep 18, 2013	84.95	87.04	84.49	86.67	0	+1.47(+1.72%)
Sep 17, 2013	84.40	85.20	83.90	85.20	0	+1.14(+1.36%)
Sep 16, 2013	84.71	84.91	83.87	84.05	0	+0.03(+0.04%)
Sep 13, 2013	82.88	84.27	81.92	84.02	0	+1.60(+1.94%)
Sep 12, 2013	83.49	84.32	81.99	82.42	0	-1.49(-1.78%)
Sep 11, 2013	84.01	84.52	82.93	83.92	0	-0.48(-0.57%)
Sep 10, 2013	82.23	84.48	80.42	84.39	66,702	+2.70(+3.30%)
Sep 09, 2013	80.10	82.17	79.19	81.70	0	+2.10(+2.64%)
Sep 06, 2013	80.97	80.97	77.94	79.60	0	-1.26(-1.56%)
Sep 05, 2013	80.71	81.66	79.63	80.86	0	+0.09(+0.11%)
Sep 04, 2013	80.20	81.43	79.77	80.77	0	+0.82(+1.03%)
Sep 03, 2013	81.41	81.89	79.44	79.95	0	-0.74(-0.92%)
Aug 30, 2013	80.98	81.65	80.69	80.70	0	-0.60(-0.74%)
Aug 29, 2013	79.72	81.97	79.63	81.30	38,877	+1.67(+2.10%)
Aug 28, 2013	80.83	80.83	78.78	79.62	0	-1.09(-1.35%)
Aug 27, 2013	80.91	81.36	78.87	80.71	88,569	-1.26(-1.54%)
Aug 26, 2013	81.74	82.38	80.77	81.98	0	+0.48(+0.59%)
Aug 23, 2013	82.23	82.93	80.41	81.50	0	-0.66(-0.80%)
Aug 22, 2013	80.89	82.35	80.64	82.16	35,464	+1.51(+1.87%)
Aug 21, 2013	81.23	81.78	79.64	80.65	62,959	-0.54(-0.66%)
Aug 20, 2013	80.20	81.80	80.20	81.18	72,673	+1.08(+1.35%)
Aug 19, 2013	80.74	81.25	79.27	80.10	101,133	-0.64(-0.79%)
Aug 16, 2013	80.78	82.23	80.50	80.74	0	-0.42(-0.52%)
Aug 15, 2013	80.06	81.63	78.90	81.16	156,800	+0.54(+0.67%)
Aug 14, 2013	81.23	81.35	79.45	80.62	126,527	-1.02(-1.25%)
Aug 13, 2013	83.51	84.02	79.41	81.65	133,857	-1.71(-2.05%)
Aug 12, 2013	83.17	83.81	82.48	83.35	54,665	-0.21(-0.26%)
Aug 09, 2013	83.70	83.85	82.76	83.57	143,909	+0.08(+0.09%)
Aug 08, 2013	83.68	84.26	82.67	83.49	105,030	-0.11(-0.13%)
Aug 07, 2013	83.52	83.90	82.43	83.60	86,768	-0.08(-0.09%)
Aug 06, 2013	84.02	84.02	82.80	83.68	59,341	-0.33(-0.40%)
Aug 05, 2013	83.71	84.33	83.71	84.01	111,608	+0.49(+0.58%)
Aug 02, 2013	83.25	84.17	82.21	83.52	108,039	-0.15(-0.18%)
Aug 01, 2013	83.44	84.27	82.57	83.68	91,196	+0.53(+0.64%)
Jul 31, 2013	84.00	84.67	83.03	83.15	0	-0.77(-0.92%)
Jul 30, 2013	83.03	84.09	82.45	83.92	0	+1.24(+1.50%)
Jul 29, 2013	81.30	83.08	80.25	82.68	0	+1.26(+1.54%)
Jul 26, 2013	79.62	81.59	78.89	81.42	0	+1.36(+1.70%)
Jul 25, 2013	79.19	80.36	77.75	80.07	0	+0.75(+0.95%)
Jul 24, 2013	81.35	82.03	78.58	79.31	0	-1.37(-1.70%)
Jul 23, 2013	91.97	91.97	78.03	80.69	537,025	-10.59(-11.60%)
Jul 22, 2013	89.54	91.61	89.06	91.28	0	+1.34(+1.49%)
Jul 19, 2013	90.49	90.49	88.99	89.94	0	-0.60(-0.66%)
Jul 18, 2013	90.65	91.12	89.37	90.53	0	+0.23(+0.26%)
Jul 17, 2013	88.35	90.50	88.03	90.30	115,399	+2.28(+2.59%)
Jul 16, 2013	87.53	88.49	86.61	88.02	0	+0.30(+0.34%)
Jul 15, 2013	84.92	88.13	84.68	87.72	0	+3.09(+3.65%)
Jul 12, 2013	85.85	86.49	84.44	84.63	0	-1.15(-1.34%)
Jul 11, 2013	84.40	85.95	83.73	85.79	0	+1.77(+2.10%)
Jul 10, 2013	84.30	84.47	83.48	84.02	0	-0.07(-0.08%)
Jul 09, 2013	88.63	90.58	83.56	84.09	0	-6.50(-7.17%)
Jul 08, 2013	91.34	92.51	90.51	90.58	110,255	-0.72(-0.79%)
Jul 05, 2013	93.19	93.39	90.88	91.30	0	-0.46(-0.50%)
Jul 03, 2013	91.45	92.40	91.30	91.76	0	+0.15(+0.16%)
Jul 02, 2013	91.98	92.31	90.76	91.62	0	-0.13(-0.14%)
Jul 01, 2013	91.51	93.68	90.59	91.75	0	+1.25(+1.38%)
Jun 28, 2013	89.97	91.53	89.39	90.50	199,540	+0.50(+0.56%)
Jun 27, 2013	90.25	90.44	88.35	90.00	0	+0.42(+0.47%)
Jun 26, 2013	91.80	92.69	89.04	89.58	0	-1.43(-1.57%)
Jun 25, 2013	88.83	91.55	88.74	91.00	0	+2.69(+3.05%)
Jun 24, 2013	86.34	89.31	85.44	88.31	0	+1.20(+1.38%)
Jun 21, 2013	87.40	87.65	84.78	87.11	245,163	+0.02(+0.02%)
Jun 20, 2013	88.98	88.98	86.56	87.09	0	-2.49(-2.78%)
Jun 19, 2013	90.00	90.62	89.57	89.59	0	-0.42(-0.46%)
Jun 18, 2013	87.62	90.23	86.72	90.00	0	+2.74(+3.14%)
Jun 17, 2013	86.91	87.44	85.39	87.26	0	+1.07(+1.24%)
Jun 14, 2013	86.54	87.31	85.81	86.20	0	-0.66(-0.76%)
Jun 13, 2013	85.79	86.93	85.79	86.85	67,004	+0.81(+0.94%)
Jun 12, 2013	86.70	87.22	85.39	86.04	116,194	-0.38(-0.43%)
Jun 11, 2013	85.22	86.79	84.70	86.42	109,474	+0.34(+0.40%)
Jun 10, 2013	85.77	87.36	85.09	86.08	0	+0.71(+0.83%)
Jun 07, 2013	82.53	85.79	81.97	85.37	0	+3.45(+4.21%)
Jun 06, 2013	82.11	82.62	81.23	81.92	143,199	+0.05(+0.06%)
Jun 05, 2013	82.24	83.87	81.18	81.87	0	-0.43(-0.52%)
Jun 04, 2013	81.78	83.08	81.36	82.29	0	+0.84(+1.03%)
Jun 03, 2013	78.99	81.58	78.99	81.46	195,944	+2.47(+3.12%)
May 31, 2013	78.72	79.95	78.54	78.99	87,577	-0.24(-0.30%)
May 30, 2013	79.08	80.05	78.83	79.23	103,493	+0.78(+0.99%)
May 29, 2013	80.02	80.21	78.43	78.45	147,998	-1.68(-2.10%)
May 28, 2013	80.26	80.42	79.12	80.13	88,414	+0.44(+0.56%)
May 24, 2013	78.55	79.84	78.55	79.69	0	+0.61(+0.77%)
May 23, 2013	78.55	79.53	77.91	79.08	0	+0.24(+0.30%)
May 22, 2013	79.43	80.37	78.05	78.84	0	-0.35(-0.44%)
May 21, 2013	80.10	80.36	78.78	79.19	0	-0.57(-0.72%)
May 20, 2013	81.48	81.55	79.41	79.77	0	-1.55(-1.90%)
May 17, 2013	81.32	81.58	80.77	81.31	0	+0.44(+0.55%)
May 16, 2013	79.97	81.33	79.97	80.87	150,411	+0.50(+0.63%)
May 15, 2013	78.38	81.00	78.19	80.36	0	+1.93(+2.46%)
May 13, 2013	78.67	78.84	78.16	78.43	0	-0.48(-0.61%)
May 10, 2013	78.38	79.39	78.37	78.91	0	+0.85(+1.08%)
May 09, 2013	78.32	79.02	78.00	78.07	0	-0.56(-0.72%)
May 08, 2013	78.14	78.96	78.11	78.63	0	+0.57(+0.73%)
May 07, 2013	78.20	78.36	77.82	78.06	0	+0.16(+0.21%)
May 06, 2013	77.34	78.48	77.34	77.90	0	+0.76(+0.99%)
May 03, 2013	76.65	77.38	76.15	77.14	0	+0.99(+1.30%)
May 02, 2013	75.23	76.72	75.23	76.15	0	+1.20(+1.59%)
May 01, 2013	76.49	77.06	74.28	74.95	101,364	-1.81(-2.36%)
Apr 30, 2013	76.95	77.51	76.43	76.76	0	-0.07(-0.09%)
Apr 29, 2013	76.97	77.18	76.29	76.83	102,378	+0.16(+0.21%)
Apr 26, 2013	76.86	77.24	76.27	76.67	103,063	-0.57(-0.74%)
Apr 25, 2013	79.13	79.73	76.77	77.24	86,922	-1.51(-1.92%)
Apr 24, 2013	78.86	79.71	78.21	78.75	135,323	-0.39(-0.50%)
Apr 23, 2013	78.72	79.53	78.02	79.14	138,553	+0.58(+0.74%)
Apr 22, 2013	77.62	79.81	76.83	78.56	171,317	+1.26(+1.63%)
Apr 19, 2013	76.45	77.84	75.76	77.30	114,680	+1.45(+1.91%)
Apr 18, 2013	76.40	76.78	75.09	75.85	122,893	-0.26(-0.35%)
Apr 17, 2013	75.94	76.50	74.87	76.11	90,903	+0.01(+0.01%)
Apr 16, 2013	74.01	76.33	73.72	76.10	87,681	+2.67(+3.64%)
Apr 15, 2013	75.67	76.17	73.11	73.43	119,024	-2.13(-2.82%)
Apr 12, 2013	75.48	76.03	75.02	75.57	52,833	+0.14(+0.18%)
Apr 11, 2013	75.14	76.35	74.82	75.43	60,446	+0.44(+0.59%)
Apr 10, 2013	73.12	76.16	72.99	74.99	184,658	+1.33(+1.81%)
Apr 09, 2013	74.13	74.78	73.52	73.65	90,473	-0.26(-0.36%)
Apr 08, 2013	73.53	74.07	73.11	73.92	90,733	+0.82(+1.12%)
Apr 05, 2013	71.71	73.43	70.69	73.10	88,302	+0.53(+0.73%)
Apr 04, 2013	71.52	72.88	71.46	72.57	101,353	+1.29(+1.81%)
Apr 03, 2013	74.03	74.27	70.89	71.28	162,515	-2.42(-3.29%)
Apr 02, 2013	73.81	74.49	72.83	73.70	224,850	-0.37(-0.50%)
Apr 01, 2013	75.48	75.66	73.11	74.07	206,507	-1.73(-2.29%)
Mar 28, 2013	75.69	76.39	75.44	75.80	144,802	+0.41(+0.54%)
Mar 27, 2013	73.69	75.60	72.67	75.39	123,014	+1.58(+2.14%)
Mar 26, 2013	73.43	73.97	73.17	73.82	174,783	+0.53(+0.72%)
Mar 25, 2013	74.11	74.44	72.66	73.29	110,576	-0.54(-0.73%)
Mar 22, 2013	74.01	74.27	73.74	73.82	85,642	-0.22(-0.30%)
Mar 21, 2013	74.83	75.26	73.40	74.05	117,931	-1.13(-1.50%)
Mar 20, 2013	75.29	76.23	74.71	75.17	146,739	+0.11(+0.15%)
Mar 19, 2013	74.07	75.99	73.91	75.06	127,829	+0.89(+1.20%)
Mar 18, 2013	73.04	74.61	72.08	74.17	96,248	+0.62(+0.85%)
Mar 15, 2013	74.23	74.61	72.34	73.55	135,602	-0.50(-0.68%)
Mar 14, 2013	73.44	74.63	72.67	74.05	116,767	+0.88(+1.20%)
Mar 13, 2013	72.18	73.72	72.18	73.17	104,734	+0.80(+1.11%)
Mar 12, 2013	72.53	73.43	72.07	72.37	35,001	-0.49(-0.67%)
Mar 11, 2013	72.33	73.17	72.33	72.86	55,626	+0.08(+0.11%)
Mar 08, 2013	72.15	73.20	72.15	72.78	121,705	+0.69(+0.96%)
Mar 07, 2013	71.48	72.37	71.36	72.09	90,282	+0.44(+0.61%)
Mar 06, 2013	72.79	72.86	71.46	71.66	113,379	-0.77(-1.06%)
Mar 05, 2013	71.07	72.74	71.07	72.42	148,748	+1.42(+2.00%)
Mar 04, 2013	69.38	71.11	69.38	71.01	258,895	+1.62(+2.34%)
Mar 01, 2013	68.62	69.60	68.33	69.38	240,791	+0.83(+1.21%)
Feb 28, 2013	69.63	69.84	68.54	68.56	101,837	-0.36(-0.52%)
Feb 27, 2013	68.40	69.55	68.40	68.91	138,697	+0.36(+0.52%)
Feb 26, 2013	67.77	69.28	66.86	68.56	114,394	-0.04(-0.06%)
Feb 22, 2013	68.02	68.62	67.05	68.60	99,789	+0.65(+0.95%)
Feb 21, 2013	67.93	68.43	66.77	67.95	118,585	+0.47(+0.70%)
Feb 20, 2013	67.99	69.13	67.45	67.48	179,655	-1.12(-1.63%)
Feb 19, 2013	68.61	68.73	68.10	68.60	129,979	-0.09(-0.12%)
Feb 15, 2013	68.03	69.16	67.63	68.68	129,274	+1.18(+1.75%)
Feb 14, 2013	68.05	68.05	66.74	67.51	105,869	-0.59(-0.87%)
Feb 13, 2013	66.88	68.23	66.88	68.09	246,560	+1.47(+2.20%)
Feb 12, 2013	66.75	67.14	66.40	66.63	107,505	-0.26(-0.40%)
Feb 11, 2013	66.57	66.91	66.25	66.89	146,320	+0.19(+0.28%)
Feb 08, 2013	66.47	67.22	66.47	66.70	110,197	+0.09(+0.14%)
Feb 07, 2013	65.48	66.81	64.60	66.61	163,548	+1.23(+1.88%)
Feb 06, 2013	63.61	65.67	63.61	65.38	191,346	+1.87(+2.94%)
Feb 04, 2013	63.48	64.00	62.10	63.51	213,387	-0.41(-0.64%)
Feb 01, 2013	63.68	65.10	63.53	63.92	140,538	+0.33(+0.52%)
Jan 31, 2013	63.10	64.25	61.94	63.59	166,584	+0.61(+0.98%)
Jan 30, 2013	65.09	65.50	62.41	62.97	227,036	-2.34(-3.58%)
Jan 29, 2013	63.99	65.32	63.33	65.31	225,040	+1.07(+1.66%)
Jan 28, 2013	63.36	64.60	62.84	64.24	188,474	+1.05(+1.66%)
Jan 25, 2013	62.93	63.61	62.52	63.19	162,862	+0.21(+0.34%)
Jan 24, 2013	63.89	64.15	62.55	62.98	196,940	-0.73(-1.14%)
Jan 23, 2013	64.05	64.18	63.28	63.71	105,669	-0.21(-0.33%)
Jan 22, 2013	63.21	64.00	62.80	63.92	139,325	+0.74(+1.18%)
Jan 18, 2013	63.29	63.70	62.83	63.18	225,103	-0.15(-0.23%)
Jan 17, 2013	63.73	63.73	62.15	63.32	239,145	-0.31(-0.48%)
Jan 16, 2013	63.76	64.24	63.55	63.63	98,368	-0.36(-0.56%)
Jan 15, 2013	63.36	64.06	62.96	63.99	95,381	+0.25(+0.39%)
Jan 14, 2013	62.65	63.89	61.62	63.74	185,273	+1.14(+1.83%)
Jan 11, 2013	64.87	64.90	61.96	62.60	199,945	-2.11(-3.26%)
Jan 10, 2013	65.89	66.10	64.42	64.70	119,694	-0.92(-1.41%)
Jan 09, 2013	65.27	65.87	64.82	65.63	173,676	+0.23(+0.35%)
Jan 08, 2013	65.99	66.21	65.11	65.40	221,906	-1.13(-1.69%)
Jan 07, 2013	65.83	67.33	65.59	66.52	215,927	+0.58(+0.88%)
Jan 04, 2013	64.72	66.28	63.64	65.94	186,203	+1.54(+2.39%)
Jan 03, 2013	64.41	64.71	63.96	64.41	140,834	-0.04(-0.07%)
Jan 02, 2013	64.37	64.77	62.66	64.45	144,145	+1.78(+2.85%)
Dec 31, 2012	62.06	63.84	61.97	62.66	155,399	+0.87(+1.41%)
Dec 28, 2012	61.52	62.33	61.52	61.79	112,131	+0.08(+0.12%)
Dec 27, 2012	62.92	63.15	60.70	61.72	119,811	-1.00(-1.59%)
Dec 26, 2012	66.02	66.57	62.25	62.72	224,290	-3.30(-5.01%)
Dec 24, 2012	65.02	66.13	64.38	66.02	88,003	+1.21(+1.87%)
Dec 21, 2012	64.93	65.41	63.80	64.81	217,008	-0.35(-0.54%)
Dec 20, 2012	65.09	65.29	64.79	65.16	110,444	-0.10(-0.16%)
Dec 19, 2012	64.63	65.95	64.38	65.26	95,574	+0.80(+1.25%)
Dec 18, 2012	63.53	64.94	63.44	64.46	128,135	+0.80(+1.26%)
Dec 17, 2012	64.00	64.04	63.13	63.65	112,208	+0.45(+0.72%)
Dec 14, 2012	62.93	63.81	62.93	63.20	129,493	+0.05(+0.08%)
Dec 13, 2012	63.01	64.03	62.97	63.15	100,604	+0.34(+0.54%)
Dec 12, 2012	62.27	63.45	61.84	62.81	175,216	+0.55(+0.88%)
Dec 11, 2012	62.07	62.53	61.87	62.26	198,357	+0.10(+0.16%)
Dec 10, 2012	62.33	62.61	61.76	62.16	134,080	-0.38(-0.61%)
Dec 07, 2012	64.04	64.04	61.85	62.54	211,242	-1.46(-2.28%)
Dec 06, 2012	62.83	64.04	62.83	64.00	78,558	+1.00(+1.59%)
Dec 05, 2012	63.77	63.94	62.44	63.01	66,383	-0.50(-0.79%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Allegiant Travel Com (NQ: ALGT )

Historical Prices

Contact PR Newswire

Products

About

My Services