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
Cabot Oil & Gas
(NY:
COG
)
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 (%)
Apr 30, 2015
31.20
31.58
30.44
31.20
7,228,934
+0.14(+0.45%)
Apr 29, 2015
30.71
31.42
30.64
31.06
6,639,968
+0.08(+0.27%)
Apr 28, 2015
30.25
31.02
30.25
30.97
7,169,655
+0.79(+2.63%)
Apr 27, 2015
30.38
30.79
30.13
30.18
5,079,221
-0.29(-0.94%)
Apr 24, 2015
30.79
30.84
29.52
30.47
9,982,250
+0.05(+0.15%)
Apr 23, 2015
30.32
30.95
30.20
30.42
6,343,278
+0.21(+0.70%)
Apr 22, 2015
30.26
30.57
30.04
30.21
6,517,019
-0.01(-0.03%)
Apr 21, 2015
30.35
30.46
30.03
30.22
5,247,468
-0.13(-0.43%)
Apr 20, 2015
30.23
30.67
30.10
30.35
5,846,878
+0.03(+0.09%)
Apr 17, 2015
30.20
30.58
30.04
30.32
7,576,265
-0.15(-0.48%)
Apr 16, 2015
30.06
30.65
29.75
30.47
7,001,146
+0.23(+0.76%)
Apr 15, 2015
29.20
30.26
29.02
30.24
9,135,395
+1.18(+4.06%)
Apr 14, 2015
28.56
29.08
28.55
29.06
6,349,153
+0.69(+2.44%)
Apr 13, 2015
28.84
28.88
28.31
28.36
3,642,483
-0.23(-0.81%)
Apr 10, 2015
29.15
29.20
28.55
28.59
4,827,399
-0.53(-1.84%)
Apr 09, 2015
28.44
29.23
28.25
29.13
6,058,719
+0.84(+2.97%)
Apr 08, 2015
28.56
28.66
28.18
28.29
2,933,721
-0.11(-0.39%)
Apr 07, 2015
28.23
28.62
28.14
28.40
4,835,726
+0.28(+0.98%)
Apr 06, 2015
28.47
28.50
27.75
28.12
5,788,320
-0.25(-0.88%)
Apr 02, 2015
27.52
28.37
28.37
28.37
5,573,749
+0.68(+2.47%)
Apr 01, 2015
27.19
27.90
27.19
27.69
7,988,864
+0.45(+1.66%)
Mar 31, 2015
26.72
27.51
26.54
27.24
4,454,737
+0.27(+0.99%)
Mar 30, 2015
26.66
27.03
26.35
26.97
4,790,222
+0.53(+2.02%)
Mar 27, 2015
26.58
26.81
26.36
26.44
4,393,305
-0.30(-1.10%)
Mar 26, 2015
27.41
27.53
26.46
26.73
4,678,519
-0.30(-1.09%)
Mar 25, 2015
26.86
27.21
26.37
27.03
6,041,518
+0.36(+1.35%)
Mar 24, 2015
26.32
26.74
26.25
26.67
4,076,383
+0.38(+1.44%)
Mar 23, 2015
26.43
26.50
26.10
26.29
4,472,268
-0.18(-0.66%)
Mar 20, 2015
26.44
26.54
26.23
26.46
5,323,460
+0.34(+1.31%)
Mar 19, 2015
25.87
26.29
25.75
26.12
6,397,331
-0.15(-0.56%)
Mar 18, 2015
25.51
26.42
25.37
26.27
7,450,510
+0.38(+1.46%)
Mar 17, 2015
26.64
26.64
25.78
25.89
6,833,024
-0.14(-0.53%)
Mar 16, 2015
25.75
26.04
25.53
26.03
5,175,700
+0.09(+0.36%)
Mar 13, 2015
25.46
25.98
25.10
25.94
6,420,570
+0.25(+0.97%)
Mar 12, 2015
25.91
26.04
25.50
25.69
5,373,055
-0.06(-0.25%)
Mar 11, 2015
24.86
25.87
24.75
25.75
5,283,543
+0.94(+3.79%)
Mar 10, 2015
25.23
25.59
24.81
24.81
5,550,931
-0.58(-2.29%)
Mar 09, 2015
25.68
25.74
25.18
25.39
9,955,842
-0.36(-1.40%)
Mar 06, 2015
26.04
26.26
25.67
25.75
4,467,531
-0.55(-2.10%)
Mar 05, 2015
26.31
26.51
25.65
26.31
5,850,478
-0.19(-0.73%)
Mar 04, 2015
27.16
26.92
26.43
26.50
6,287,351
-0.42(-1.58%)
Mar 03, 2015
26.90
27.27
26.63
26.92
6,057,136
+0.04(+0.14%)
Mar 02, 2015
26.75
27.06
26.47
26.89
8,238,664
+0.14(+0.52%)
Feb 27, 2015
26.77
27.04
26.39
26.75
7,693,703
+0.09(+0.35%)
Feb 26, 2015
27.44
27.44
26.05
26.66
8,059,266
-0.93(-3.38%)
Feb 25, 2015
26.21
27.68
26.20
27.59
9,289,209
+1.39(+5.32%)
Feb 24, 2015
25.60
26.31
25.26
26.20
7,229,981
+0.76(+2.97%)
Feb 23, 2015
25.50
25.97
25.20
25.44
6,923,038
-0.44(-1.71%)
Feb 20, 2015
25.49
26.64
25.45
25.88
7,614,306
+0.32(+1.26%)
Feb 19, 2015
24.74
25.69
24.72
25.56
6,626,663
+0.18(+0.69%)
Feb 18, 2015
25.62
25.99
25.33
25.38
6,879,570
-0.52(-1.99%)
Feb 17, 2015
25.75
26.00
25.56
25.90
4,259,305
-0.02(-0.07%)
Feb 13, 2015
26.05
25.92
25.92
25.92
4,457,199
+0.17(+0.64%)
Feb 12, 2015
26.34
26.47
25.63
25.75
7,033,767
-0.16(-0.61%)
Feb 11, 2015
25.59
26.44
25.50
25.91
7,845,533
-0.06(-0.25%)
Feb 10, 2015
25.14
26.26
24.73
25.97
11,930,164
+0.87(+3.45%)
Feb 09, 2015
24.88
25.46
24.88
25.11
6,756,743
+0.36(+1.45%)
Feb 06, 2015
24.78
25.16
24.63
24.75
6,598,122
+0.16(+0.64%)
Feb 05, 2015
24.77
25.02
24.40
24.59
7,678,482
+0.03(+0.11%)
Feb 04, 2015
25.00
25.01
24.41
24.56
10,868,068
-0.81(-3.20%)
Feb 03, 2015
25.55
25.62
24.95
25.38
11,553,087
+0.14(+0.55%)
Feb 02, 2015
24.78
25.26
24.49
25.24
6,208,801
+0.79(+3.25%)
Jan 30, 2015
24.25
24.80
24.07
24.44
7,772,775
-0.07(-0.30%)
Jan 29, 2015
25.10
25.18
24.28
24.52
8,796,758
-0.45(-1.81%)
Jan 28, 2015
25.73
25.85
23.99
24.97
19,180,088
-1.28(-4.88%)
Jan 27, 2015
26.33
26.71
26.12
26.25
5,902,723
-0.21(-0.80%)
Jan 26, 2015
26.26
26.64
26.21
26.46
4,913,439
+0.21(+0.81%)
Jan 23, 2015
26.51
26.95
26.22
26.25
6,524,910
-0.09(-0.35%)
Jan 22, 2015
26.81
26.81
25.69
26.34
9,730,529
-0.41(-1.52%)
Jan 21, 2015
26.86
27.04
26.50
26.75
7,483,502
+0.18(+0.69%)
Jan 20, 2015
26.50
26.63
25.87
26.56
6,151,867
-0.20(-0.76%)
Jan 16, 2015
26.59
26.81
26.04
26.77
9,400,849
+0.24(+0.90%)
Jan 15, 2015
27.20
27.74
26.39
26.53
7,301,023
-0.67(-2.47%)
Jan 14, 2015
27.25
27.59
26.58
27.20
8,934,888
-0.14(-0.51%)
Jan 13, 2015
27.28
27.56
26.73
27.34
8,406,826
+0.28(+1.02%)
Jan 12, 2015
27.22
27.50
26.91
27.06
6,873,146
-0.64(-2.30%)
Jan 09, 2015
26.58
28.01
26.58
27.70
10,003,862
+1.10(+4.12%)
Jan 08, 2015
26.07
26.63
25.69
26.60
7,245,648
+0.53(+2.01%)
Jan 07, 2015
26.26
26.35
25.73
26.08
5,862,584
+0.22(+0.86%)
Jan 06, 2015
26.10
26.47
25.37
25.86
8,679,836
-0.37(-1.41%)
Jan 05, 2015
27.23
27.58
26.20
26.22
7,991,874
-1.52(-5.48%)
Jan 02, 2015
27.16
28.00
27.11
27.74
4,434,511
+0.45(+1.66%)
Dec 31, 2014
27.13
27.29
27.29
27.29
4,210,589
-0.15(-0.54%)
Dec 30, 2014
27.37
27.67
26.90
27.44
4,429,841
-0.08(-0.30%)
Dec 29, 2014
27.75
28.02
27.25
27.52
7,598,694
-0.02(-0.07%)
Dec 26, 2014
28.09
28.33
27.48
27.54
4,876,425
-0.30(-1.09%)
Dec 24, 2014
28.07
27.85
27.85
27.85
4,511,105
-0.36(-1.27%)
Dec 23, 2014
28.33
28.68
27.88
28.21
7,920,418
+0.06(+0.23%)
Dec 22, 2014
28.46
28.88
27.74
28.14
8,010,759
-1.15(-3.93%)
Dec 19, 2014
30.07
30.32
28.32
29.29
12,813,203
-0.61(-2.03%)
Dec 18, 2014
30.26
30.49
28.77
29.90
9,604,540
+0.72(+2.46%)
Dec 17, 2014
28.12
29.59
27.98
29.18
9,256,014
+1.33(+4.76%)
Dec 16, 2014
27.06
28.96
27.02
27.86
8,338,224
+0.39(+1.41%)
Dec 15, 2014
27.86
28.26
27.45
27.47
7,030,828
-0.27(-0.96%)
Dec 12, 2014
26.78
28.08
26.77
27.74
8,235,933
+0.52(+1.90%)
Dec 11, 2014
27.11
27.65
27.03
27.22
6,167,288
+0.02(+0.07%)
Dec 10, 2014
27.51
27.54
26.92
27.20
7,621,435
-0.78(-2.80%)
Dec 09, 2014
27.34
28.40
27.33
27.98
6,732,403
+0.19(+0.70%)
Dec 08, 2014
27.89
28.21
27.53
27.79
8,145,188
-0.61(-2.14%)
Dec 05, 2014
28.72
28.80
27.86
28.40
6,465,345
-0.27(-0.93%)
Dec 04, 2014
28.64
29.20
28.39
28.67
7,326,164
-0.24(-0.83%)
Dec 03, 2014
29.39
29.63
28.71
28.91
6,509,107
-0.06(-0.19%)
Dec 02, 2014
30.33
30.70
28.86
28.96
12,058,783
-1.64(-5.36%)
Dec 01, 2014
30.21
30.94
29.80
30.60
9,458,488
+0.15(+0.48%)
Nov 28, 2014
29.62
31.35
29.47
30.45
6,675,612
-0.35(-1.14%)
Nov 26, 2014
31.31
30.80
30.80
30.80
4,208,961
-0.72(-2.28%)
Nov 25, 2014
31.89
32.12
31.24
31.52
6,488,941
-0.39(-1.21%)
Nov 24, 2014
31.55
31.99
31.36
31.91
6,005,759
+0.17(+0.52%)
Nov 21, 2014
32.47
32.48
31.56
31.75
7,063,201
-0.25(-0.78%)
Nov 20, 2014
31.33
32.30
31.33
31.99
6,648,668
+0.62(+1.97%)
Nov 19, 2014
31.04
31.80
30.83
31.38
6,245,947
+0.71(+2.31%)
Nov 18, 2014
30.81
31.38
30.51
30.67
4,529,382
-0.24(-0.78%)
Nov 17, 2014
30.95
31.44
30.80
30.91
5,695,903
-0.08(-0.27%)
Nov 14, 2014
30.34
31.20
30.20
30.99
5,635,674
+0.85(+2.81%)
Nov 13, 2014
30.39
30.65
29.72
30.14
6,713,325
-0.71(-2.30%)
Nov 12, 2014
30.68
31.16
30.47
30.85
4,438,993
-0.11(-0.36%)
Nov 11, 2014
30.29
31.09
30.29
30.96
3,689,400
+0.36(+1.17%)
Nov 10, 2014
31.16
31.52
30.40
30.60
6,973,099
-0.39(-1.25%)
Nov 07, 2014
30.25
31.16
30.23
30.99
9,352,297
+0.85(+2.81%)
Nov 06, 2014
29.04
30.15
28.91
30.14
5,642,444
+0.89(+3.06%)
Nov 05, 2014
28.73
29.45
28.56
29.25
6,419,191
+0.92(+3.25%)
Nov 04, 2014
28.03
28.49
27.53
28.33
5,565,260
-0.06(-0.19%)
Nov 03, 2014
28.96
29.25
28.25
28.38
4,875,829
-0.27(-0.93%)
Oct 31, 2014
28.24
28.67
27.75
28.65
6,882,701
+0.65(+2.34%)
Oct 30, 2014
28.93
28.97
27.82
27.99
9,278,262
-1.11(-3.83%)
Oct 29, 2014
29.39
29.83
28.80
29.11
8,056,317
-0.03(-0.09%)
Oct 28, 2014
28.31
29.26
27.99
29.14
5,132,738
+0.99(+3.54%)
Oct 27, 2014
28.08
28.77
28.77
28.14
5,510,362
-0.63(-2.18%)
Oct 24, 2014
29.50
30.20
27.68
28.77
9,209,318
-0.19(-0.67%)
Oct 23, 2014
28.25
29.23
28.21
28.96
6,720,200
+0.88(+3.12%)
Oct 22, 2014
29.15
29.29
28.04
28.09
7,200,957
-0.91(-3.15%)
Oct 21, 2014
28.91
29.11
28.29
29.00
6,400,965
+0.61(+2.14%)
Oct 20, 2014
28.40
28.69
28.35
28.39
6,376,927
-0.12(-0.42%)
Oct 17, 2014
29.21
29.45
27.98
28.51
9,403,992
-0.21(-0.74%)
Oct 16, 2014
27.33
28.90
27.28
28.72
11,201,623
+0.81(+2.90%)
Oct 15, 2014
25.75
28.06
25.56
27.91
12,206,114
+1.68(+6.39%)
Oct 14, 2014
26.48
27.05
25.93
26.23
10,221,113
-0.05(-0.18%)
Oct 13, 2014
26.94
27.42
26.24
26.28
7,604,258
-0.75(-2.76%)
Oct 10, 2014
27.47
27.78
26.82
27.03
9,345,423
-0.46(-1.68%)
Oct 09, 2014
28.56
28.62
27.36
27.49
10,123,097
-1.36(-4.73%)
Oct 08, 2014
28.52
28.87
27.88
28.85
7,898,556
+0.18(+0.61%)
Oct 07, 2014
28.67
29.18
28.45
28.68
6,246,510
-0.10(-0.35%)
Oct 06, 2014
28.70
28.96
28.49
28.78
4,773,482
-0.04(-0.13%)
Oct 03, 2014
29.03
29.04
28.55
28.81
5,561,088
-0.22(-0.76%)
Oct 02, 2014
29.05
29.33
28.70
29.03
9,143,281
-0.27(-0.91%)
Oct 01, 2014
30.07
30.38
29.27
29.30
7,553,452
-0.81(-2.69%)
Sep 30, 2014
30.31
30.70
29.87
30.11
7,463,410
-0.29(-0.97%)
Sep 29, 2014
29.45
30.42
29.32
30.41
9,225,156
+0.79(+2.68%)
Sep 26, 2014
28.90
29.67
28.89
29.61
7,159,641
+0.66(+2.29%)
Sep 25, 2014
29.43
29.52
28.82
28.95
8,738,668
-0.62(-2.09%)
Sep 24, 2014
28.53
29.70
28.33
29.57
14,697,540
+0.47(+1.61%)
Sep 23, 2014
29.93
30.01
29.09
29.10
8,734,305
-0.85(-2.83%)
Sep 22, 2014
30.36
30.40
29.66
29.95
4,853,652
-0.42(-1.40%)
Sep 19, 2014
30.68
30.81
30.32
30.37
4,567,904
-0.21(-0.69%)
Sep 18, 2014
31.16
31.16
30.40
30.58
6,351,818
-0.52(-1.66%)
Sep 17, 2014
31.23
31.45
31.02
31.10
3,442,989
+0.01(+0.03%)
Sep 16, 2014
30.55
31.31
30.54
31.09
3,508,355
+0.49(+1.60%)
Sep 15, 2014
30.36
30.81
30.22
30.60
3,808,077
+0.19(+0.64%)
Sep 12, 2014
30.66
30.78
30.21
30.41
4,627,093
-0.41(-1.32%)
Sep 11, 2014
30.82
30.87
30.47
30.81
5,253,105
-0.36(-1.15%)
Sep 10, 2014
30.90
31.25
30.56
31.17
3,149,088
+0.08(+0.27%)
Sep 09, 2014
30.96
31.39
30.86
31.09
3,595,680
+0.28(+0.90%)
Sep 08, 2014
31.20
31.25
30.56
30.81
4,181,948
-0.55(-1.76%)
Sep 05, 2014
30.85
31.52
30.80
31.37
5,230,935
+0.22(+0.71%)
Sep 04, 2014
31.17
31.41
30.98
31.14
8,142,001
+0.05(+0.15%)
Sep 03, 2014
30.85
31.22
30.59
31.10
4,750,734
+0.38(+1.23%)
Sep 02, 2014
31.24
31.24
30.44
30.72
4,506,806
-0.17(-0.57%)
Aug 29, 2014
30.68
30.90
30.90
30.90
4,024,103
+0.16(+0.51%)
Aug 28, 2014
30.29
30.77
30.23
30.74
3,245,233
+0.42(+1.40%)
Aug 27, 2014
30.71
30.73
30.20
30.32
4,271,623
-0.34(-1.11%)
Aug 26, 2014
31.02
31.14
30.65
30.66
2,775,765
-0.19(-0.63%)
Aug 25, 2014
30.51
30.97
30.43
30.85
3,041,664
+0.45(+1.48%)
Aug 22, 2014
30.55
30.63
30.19
30.40
4,458,693
-0.46(-1.49%)
Aug 21, 2014
30.74
30.97
30.37
30.86
3,791,822
+0.14(+0.45%)
Aug 20, 2014
30.24
30.80
30.03
30.72
4,699,586
+0.33(+1.09%)
Aug 19, 2014
30.71
30.81
30.34
30.39
5,860,554
-0.18(-0.60%)
Aug 18, 2014
30.54
30.72
30.12
30.57
6,012,928
+0.16(+0.51%)
Aug 15, 2014
30.59
30.99
30.04
30.42
5,053,074
-0.16(-0.51%)
Aug 14, 2014
30.57
30.95
30.32
30.57
3,854,154
+0.15(+0.48%)
Aug 13, 2014
30.91
30.97
30.36
30.43
3,622,739
-0.48(-1.55%)
Aug 12, 2014
31.43
31.64
30.87
30.90
3,399,176
-0.50(-1.58%)
Aug 11, 2014
31.67
31.78
31.34
31.40
3,796,344
-0.06(-0.20%)
Aug 08, 2014
30.91
31.53
30.72
31.47
4,176,072
+0.78(+2.55%)
Aug 07, 2014
31.04
31.11
30.49
30.68
3,632,382
-0.18(-0.60%)
Aug 06, 2014
30.95
31.22
30.77
30.87
4,413,850
-0.29(-0.92%)
Aug 05, 2014
31.48
32.04
31.05
31.15
9,407,943
+0.22(+0.71%)
Aug 04, 2014
30.20
31.05
30.13
30.93
4,726,647
+0.76(+2.53%)
Aug 01, 2014
30.27
30.53
29.96
30.17
4,835,054
-0.17(-0.55%)
Jul 31, 2014
30.38
30.81
30.26
30.33
5,602,336
-0.20(-0.66%)
Jul 30, 2014
30.89
31.05
30.27
30.54
4,856,562
-0.27(-0.87%)
Jul 29, 2014
30.28
30.89
30.22
30.80
6,292,121
+0.53(+1.76%)
Jul 28, 2014
29.82
30.36
29.70
30.27
7,081,642
+0.24(+0.80%)
Jul 25, 2014
30.26
30.32
29.87
30.03
6,039,039
-0.41(-1.36%)
Jul 24, 2014
31.71
32.05
30.38
30.44
8,616,985
-0.27(-0.87%)
Jul 23, 2014
30.58
30.78
30.03
30.71
7,712,722
+0.33(+1.09%)
Jul 22, 2014
30.75
30.79
30.18
30.38
8,115,478
-0.26(-0.84%)
Jul 21, 2014
30.66
30.81
30.45
30.64
3,286,063
-0.11(-0.36%)
Jul 18, 2014
30.84
31.01
30.48
30.75
4,921,190
+0.00(+0.00%)
Jul 17, 2014
31.53
31.76
30.72
30.75
8,520,549
-1.18(-3.69%)
Jul 16, 2014
31.54
31.96
31.48
31.93
3,525,726
+0.54(+1.73%)
Jul 15, 2014
31.67
31.77
31.30
31.38
7,864,733
-0.37(-1.16%)
Jul 14, 2014
31.39
31.78
31.24
31.75
5,891,185
+0.56(+1.80%)
Jul 11, 2014
31.85
31.85
31.18
31.19
4,707,632
-0.78(-2.45%)
Jul 10, 2014
31.69
32.17
31.68
31.97
5,111,726
-0.15(-0.46%)
Jul 09, 2014
31.88
32.17
31.76
32.12
5,467,633
+0.26(+0.81%)
Jul 08, 2014
31.32
31.96
31.22
31.86
5,940,689
+0.39(+1.23%)
Jul 07, 2014
31.96
32.08
31.33
31.48
4,769,285
-0.68(-2.12%)
Jul 03, 2014
32.43
32.16
32.16
32.16
3,471,794
-0.25(-0.77%)
Jul 02, 2014
31.50
32.59
31.50
32.40
7,345,701
+0.79(+2.50%)
Jul 01, 2014
31.44
31.65
31.21
31.61
6,151,828
+0.18(+0.59%)
Jun 30, 2014
31.48
31.59
31.25
31.43
7,830,339
-0.06(-0.18%)
Jun 27, 2014
31.29
31.65
31.24
31.48
3,858,085
+0.10(+0.32%)
Jun 26, 2014
31.61
31.76
31.25
31.38
5,408,164
-0.19(-0.61%)
Jun 25, 2014
31.20
31.64
31.07
31.58
7,825,577
+0.45(+1.45%)
Jun 24, 2014
31.61
31.91
30.93
31.13
11,583,714
-1.15(-3.57%)
Jun 23, 2014
31.99
32.63
31.70
32.28
5,475,785
+0.29(+0.89%)
Jun 20, 2014
32.35
32.38
31.76
31.99
5,454,066
-0.19(-0.60%)
Jun 19, 2014
32.18
32.29
31.86
32.18
3,619,061
-0.01(-0.03%)
Jun 18, 2014
32.12
32.22
31.77
32.19
4,226,444
+0.17(+0.55%)
Jun 17, 2014
31.87
32.17
31.76
32.02
4,516,332
+0.08(+0.26%)
Jun 16, 2014
32.07
32.17
31.62
31.94
5,728,499
+0.02(+0.06%)
Jun 13, 2014
32.40
32.40
31.82
31.92
6,876,635
-0.54(-1.67%)
Jun 12, 2014
32.30
32.80
32.18
32.46
4,571,251
+0.28(+0.86%)
Jun 11, 2014
31.96
32.30
31.89
32.18
4,920,161
-0.05(-0.14%)
Jun 10, 2014
32.82
32.92
31.88
32.23
7,093,517
-0.99(-2.99%)
Jun 06, 2014
33.44
33.57
33.03
33.22
5,208,074
-0.15(-0.44%)
Jun 05, 2014
33.27
33.56
33.11
33.37
3,560,511
+0.24(+0.72%)
Jun 04, 2014
33.12
33.59
32.97
33.13
5,104,575
-0.17(-0.50%)
Jun 03, 2014
32.95
33.36
32.88
33.30
3,406,791
+0.23(+0.70%)
Jun 02, 2014
33.33
33.55
33.04
33.07
4,256,833
-0.29(-0.88%)
May 30, 2014
33.45
33.79
33.18
33.36
5,654,389
-0.28(-0.82%)
May 29, 2014
33.23
33.70
33.10
33.64
4,790,104
+0.53(+1.61%)
May 28, 2014
33.71
33.71
32.98
33.10
5,683,261
-0.40(-1.18%)
May 27, 2014
33.14
33.64
32.87
33.50
3,927,523
+0.57(+1.73%)
May 23, 2014
33.30
32.93
32.93
32.93
4,231,524
-0.21(-0.64%)
May 22, 2014
33.75
33.75
33.14
33.14
2,616,910
-0.67(-1.99%)
May 21, 2014
33.14
33.90
33.01
33.81
5,400,356
+0.38(+1.13%)
May 20, 2014
33.79
33.84
33.32
33.44
4,333,261
-0.37(-1.09%)
May 19, 2014
33.62
34.10
33.44
33.80
4,011,270
+0.19(+0.58%)
May 16, 2014
34.20
34.21
33.48
33.61
5,891,403
-0.64(-1.88%)
May 15, 2014
34.06
34.40
33.72
34.26
7,298,494
+0.08(+0.24%)
May 14, 2014
34.45
34.77
34.04
34.17
4,929,551
-0.35(-1.01%)
May 13, 2014
34.39
34.77
34.31
34.52
6,866,102
+0.30(+0.89%)
May 12, 2014
33.98
34.26
33.64
34.22
6,818,681
+0.26(+0.76%)
May 09, 2014
34.27
34.43
33.83
33.96
6,732,303
-0.31(-0.91%)
May 08, 2014
34.89
34.97
34.19
34.27
8,592,445
-0.74(-2.10%)
May 07, 2014
35.76
35.94
34.78
35.01
7,400,558
-0.46(-1.30%)
May 06, 2014
35.66
35.97
35.42
35.47
7,001,712
-0.06(-0.16%)
May 05, 2014
35.61
35.73
35.27
35.52
5,990,178
-0.16(-0.44%)
May 02, 2014
35.88
35.92
35.15
35.68
9,717,199
-0.57(-1.57%)
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
.