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
Brunswick Corp
(NY:
BC
)
77.18
-0.05 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
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 (%)
Aug 31, 2015
43.32
44.00
42.92
43.39
667,284
-0.08(-0.18%)
Aug 28, 2015
42.99
43.55
42.75
43.46
781,605
+0.40(+0.93%)
Aug 27, 2015
42.14
43.28
42.10
43.06
895,701
+1.34(+3.22%)
Aug 26, 2015
41.61
41.96
40.28
41.72
1,515,897
+1.13(+2.80%)
Aug 25, 2015
42.70
42.74
40.54
40.58
1,551,225
-0.95(-2.29%)
Aug 24, 2015
41.98
43.05
41.04
41.54
1,503,379
-2.26(-5.16%)
Aug 21, 2015
44.55
44.89
43.76
43.80
993,177
-1.30(-2.89%)
Aug 20, 2015
45.87
46.03
45.10
45.10
766,854
-1.19(-2.58%)
Aug 19, 2015
46.79
46.79
46.08
46.29
1,083,115
-0.84(-1.77%)
Aug 18, 2015
48.05
48.55
47.02
47.13
1,153,547
-0.99(-2.06%)
Aug 17, 2015
46.79
48.21
46.62
48.12
1,029,158
+1.01(+2.14%)
Aug 14, 2015
46.18
47.13
46.15
47.11
715,315
+0.77(+1.67%)
Aug 13, 2015
46.06
46.69
45.75
46.34
571,541
+0.29(+0.62%)
Aug 12, 2015
46.11
46.45
45.28
46.05
720,130
-0.52(-1.12%)
Aug 11, 2015
46.19
46.75
46.19
46.57
769,036
-0.11(-0.24%)
Aug 10, 2015
46.02
46.72
45.77
46.69
825,837
+1.16(+2.54%)
Aug 07, 2015
45.48
45.88
45.20
45.53
618,483
+0.01(+0.02%)
Aug 06, 2015
46.44
46.72
45.39
45.52
984,794
-0.73(-1.58%)
Aug 05, 2015
45.90
46.48
45.81
46.25
1,122,368
+0.68(+1.49%)
Aug 04, 2015
45.58
46.25
45.40
45.57
875,747
-0.03(-0.06%)
Aug 03, 2015
46.07
46.27
45.37
45.60
786,836
-0.63(-1.36%)
Jul 31, 2015
45.61
46.79
45.18
46.22
2,136,392
+1.02(+2.25%)
Jul 30, 2015
45.54
46.99
44.99
45.21
1,727,460
-1.01(-2.19%)
Jul 29, 2015
44.77
46.32
44.76
46.22
1,249,054
+1.26(+2.81%)
Jul 28, 2015
44.73
45.36
44.20
44.95
1,005,291
+0.42(+0.94%)
Jul 27, 2015
44.86
45.05
44.30
44.53
920,341
-0.72(-1.60%)
Jul 24, 2015
45.82
45.89
45.01
45.26
644,154
-0.48(-1.05%)
Jul 23, 2015
46.47
46.78
45.71
45.74
689,358
-0.51(-1.11%)
Jul 22, 2015
45.56
46.29
45.56
46.25
888,791
+0.06(+0.13%)
Jul 21, 2015
45.93
46.46
45.74
46.19
711,904
+0.52(+1.14%)
Jul 20, 2015
46.00
46.11
45.57
45.67
626,021
-0.28(-0.61%)
Jul 17, 2015
46.63
46.70
45.85
45.95
686,423
-0.64(-1.38%)
Jul 16, 2015
46.44
46.82
46.22
46.59
818,206
+0.37(+0.81%)
Jul 15, 2015
47.24
47.44
46.15
46.22
954,112
-0.99(-2.10%)
Jul 14, 2015
46.46
47.58
46.46
47.21
1,374,264
+0.60(+1.29%)
Jul 13, 2015
46.53
46.81
46.28
46.61
1,381,605
+0.48(+1.04%)
Jul 10, 2015
46.26
46.57
45.84
46.13
976,555
+0.42(+0.91%)
Jul 09, 2015
45.24
45.95
45.14
45.71
1,460,933
+1.24(+2.78%)
Jul 08, 2015
44.98
45.16
44.22
44.47
795,290
-0.05(-0.12%)
Jul 07, 2015
44.36
44.65
43.56
44.53
842,749
+0.42(+0.95%)
Jul 06, 2015
43.86
44.72
43.83
44.11
1,241,573
-0.10(-0.24%)
Jul 02, 2015
44.42
44.21
44.21
44.21
831,309
+0.01(+0.02%)
Jul 01, 2015
44.72
44.84
43.79
44.20
1,235,672
-0.08(-0.18%)
Jun 30, 2015
44.27
44.76
44.04
44.28
1,014,429
+0.44(+0.99%)
Jun 29, 2015
44.88
45.25
43.82
43.85
1,342,009
-1.40(-3.10%)
Jun 26, 2015
45.66
45.87
45.25
45.25
8,041,317
-0.18(-0.40%)
Jun 25, 2015
45.63
45.68
45.26
45.43
1,095,147
-0.04(-0.10%)
Jun 24, 2015
45.85
46.27
45.30
45.48
1,061,869
-0.43(-0.93%)
Jun 23, 2015
46.05
46.11
45.42
45.90
1,082,755
+0.07(+0.15%)
Jun 22, 2015
46.02
46.02
45.41
45.83
956,323
+0.07(+0.15%)
Jun 19, 2015
46.85
47.11
45.75
45.76
1,740,266
-1.03(-2.20%)
Jun 18, 2015
46.29
47.16
46.29
46.79
1,375,019
+0.64(+1.38%)
Jun 17, 2015
45.64
46.31
45.52
46.15
1,433,050
+0.85(+1.88%)
Jun 16, 2015
45.52
45.61
45.27
45.30
1,127,433
-0.18(-0.40%)
Jun 15, 2015
45.41
45.77
45.03
45.48
702,535
-0.22(-0.48%)
Jun 12, 2015
45.66
45.98
45.42
45.70
608,560
-0.33(-0.72%)
Jun 11, 2015
45.68
46.26
45.68
46.03
670,486
+0.42(+0.92%)
Jun 10, 2015
44.80
45.75
44.54
45.61
1,150,044
+0.94(+2.10%)
Jun 09, 2015
44.43
44.83
44.00
44.67
623,538
+0.29(+0.65%)
Jun 08, 2015
44.63
44.79
44.38
44.39
355,512
-0.30(-0.66%)
Jun 05, 2015
44.08
44.71
43.97
44.68
548,134
+0.58(+1.32%)
Jun 04, 2015
44.46
44.92
44.01
44.10
797,399
-0.71(-1.59%)
Jun 03, 2015
44.33
45.04
44.22
44.81
756,295
+0.63(+1.42%)
Jun 02, 2015
44.07
44.61
44.05
44.19
621,342
-0.30(-0.67%)
Jun 01, 2015
44.67
44.94
44.18
44.48
660,147
+0.04(+0.10%)
May 29, 2015
44.82
44.87
44.38
44.44
895,580
-0.32(-0.72%)
May 28, 2015
44.87
45.02
44.40
44.76
1,549,808
-0.18(-0.41%)
May 27, 2015
45.15
45.41
44.77
44.94
1,026,221
-0.24(-0.54%)
May 26, 2015
45.86
46.08
44.90
45.19
781,182
-0.87(-1.89%)
May 22, 2015
46.11
46.06
46.06
46.06
457,001
-0.14(-0.30%)
May 21, 2015
46.08
46.68
45.98
46.20
655,595
+0.13(+0.27%)
May 20, 2015
45.88
46.29
45.65
46.07
723,187
+0.06(+0.13%)
May 19, 2015
46.44
46.44
45.82
46.01
675,701
-0.37(-0.81%)
May 18, 2015
45.71
46.40
45.34
46.38
1,044,349
+0.50(+1.08%)
May 15, 2015
46.27
46.36
45.83
45.89
850,630
-0.26(-0.56%)
May 14, 2015
45.35
46.28
44.95
46.15
1,452,722
+1.04(+2.31%)
May 13, 2015
45.18
45.51
44.88
45.11
869,154
-0.05(-0.12%)
May 12, 2015
45.40
45.44
44.66
45.16
566,758
-0.37(-0.82%)
May 11, 2015
45.02
45.73
44.88
45.53
1,580,115
+0.44(+0.98%)
May 08, 2015
44.68
45.16
44.61
45.09
1,382,048
+0.78(+1.76%)
May 07, 2015
43.99
44.49
43.88
44.31
849,545
+0.30(+0.67%)
May 06, 2015
43.82
44.04
43.25
44.01
1,065,281
+0.26(+0.60%)
May 05, 2015
44.41
44.65
43.52
43.75
1,522,104
-0.84(-1.89%)
May 04, 2015
44.22
44.73
44.07
44.60
1,680,562
+0.54(+1.22%)
May 01, 2015
43.58
44.25
43.47
44.06
1,654,577
+0.59(+1.36%)
Apr 30, 2015
43.93
44.50
43.39
43.47
2,530,003
-0.99(-2.23%)
Apr 29, 2015
46.82
46.90
43.56
44.46
4,783,609
-3.41(-7.11%)
Apr 28, 2015
47.90
47.90
47.16
47.86
1,793,483
-0.17(-0.36%)
Apr 27, 2015
48.21
48.67
47.62
48.03
1,409,378
+0.03(+0.05%)
Apr 24, 2015
47.50
48.14
47.29
48.01
1,084,520
+0.68(+1.43%)
Apr 23, 2015
46.84
47.44
46.58
47.33
992,579
+0.42(+0.89%)
Apr 22, 2015
46.89
46.97
46.09
46.91
771,635
+0.11(+0.24%)
Apr 21, 2015
47.55
47.66
46.76
46.80
1,111,731
-0.69(-1.45%)
Apr 20, 2015
47.60
47.77
47.35
47.49
869,164
+0.28(+0.59%)
Apr 17, 2015
46.96
47.30
46.38
47.21
1,243,811
-0.06(-0.13%)
Apr 16, 2015
46.90
47.45
45.66
47.27
1,316,624
+1.52(+3.32%)
Apr 15, 2015
44.98
45.95
44.98
45.75
912,445
+0.76(+1.70%)
Apr 14, 2015
45.08
45.25
44.53
44.99
801,770
-0.36(-0.79%)
Apr 13, 2015
45.29
45.61
45.13
45.34
618,106
-0.05(-0.11%)
Apr 10, 2015
45.52
45.57
45.10
45.39
643,967
+0.06(+0.13%)
Apr 09, 2015
45.24
45.45
44.99
45.33
1,101,299
-0.03(-0.06%)
Apr 08, 2015
44.87
45.39
44.56
45.36
1,173,736
+0.45(+1.01%)
Apr 07, 2015
45.00
45.13
44.65
44.91
1,004,199
+0.01(+0.02%)
Apr 06, 2015
44.26
45.15
44.26
44.90
798,420
+0.30(+0.68%)
Apr 02, 2015
44.28
44.60
44.60
44.60
664,960
+0.20(+0.45%)
Apr 01, 2015
44.60
44.75
44.05
44.40
841,986
-0.30(-0.66%)
Mar 31, 2015
45.02
45.10
44.50
44.69
1,247,680
-0.41(-0.91%)
Mar 30, 2015
44.75
45.30
44.75
45.10
732,763
+0.63(+1.41%)
Mar 27, 2015
44.17
44.69
44.01
44.47
840,300
+0.26(+0.59%)
Mar 26, 2015
44.70
44.71
44.13
44.21
781,440
-0.59(-1.32%)
Mar 25, 2015
45.46
45.56
44.76
44.80
937,402
-0.38(-0.85%)
Mar 24, 2015
45.28
45.97
45.10
45.19
1,323,115
+0.00(+0.00%)
Mar 23, 2015
44.60
45.48
44.44
45.19
1,203,349
+0.67(+1.50%)
Mar 20, 2015
44.66
44.83
44.37
44.52
1,821,620
+0.13(+0.29%)
Mar 19, 2015
45.24
45.47
44.29
44.39
1,451,707
-1.03(-2.28%)
Mar 18, 2015
45.35
45.67
44.40
45.42
988,447
+0.07(+0.15%)
Mar 17, 2015
45.20
45.45
44.63
45.35
845,995
-0.36(-0.78%)
Mar 16, 2015
45.59
46.11
45.39
45.71
607,992
+0.40(+0.88%)
Mar 13, 2015
45.26
45.43
44.66
45.31
1,009,069
-0.16(-0.34%)
Mar 12, 2015
45.07
45.66
44.80
45.46
1,148,766
+0.66(+1.47%)
Mar 11, 2015
44.87
45.48
44.67
44.80
835,344
-0.11(-0.25%)
Mar 10, 2015
45.42
45.51
44.90
44.92
923,300
-0.83(-1.82%)
Mar 09, 2015
44.94
45.88
44.66
45.75
1,244,151
+0.93(+2.07%)
Mar 06, 2015
45.67
45.92
44.63
44.82
1,119,693
-1.22(-2.66%)
Mar 05, 2015
46.84
46.91
46.01
46.05
1,036,947
-0.63(-1.36%)
Mar 04, 2015
47.08
47.59
46.48
46.68
1,230,081
-0.91(-1.92%)
Mar 03, 2015
48.55
48.57
47.57
47.59
1,087,348
-1.02(-2.11%)
Mar 02, 2015
47.11
48.63
46.94
48.62
1,195,133
+1.50(+3.19%)
Feb 27, 2015
47.31
47.58
46.97
47.11
666,571
-0.48(-1.00%)
Feb 26, 2015
47.44
47.87
47.31
47.59
511,567
+0.08(+0.16%)
Feb 25, 2015
47.77
47.94
47.35
47.51
693,323
-0.21(-0.44%)
Feb 24, 2015
47.77
47.89
47.51
47.72
496,344
-0.05(-0.11%)
Feb 23, 2015
47.64
47.80
47.43
47.77
592,457
+0.03(+0.07%)
Feb 20, 2015
47.39
47.83
46.65
47.74
1,529,723
+0.21(+0.45%)
Feb 19, 2015
47.84
48.09
47.36
47.53
735,433
-0.59(-1.22%)
Feb 18, 2015
48.68
49.08
47.76
48.12
858,167
-0.75(-1.54%)
Feb 17, 2015
48.02
49.04
48.02
48.87
1,374,943
+0.94(+1.97%)
Feb 13, 2015
47.54
47.93
47.93
47.93
1,144,877
+0.53(+1.12%)
Feb 12, 2015
47.00
47.59
46.58
47.40
1,279,547
+0.71(+1.52%)
Feb 11, 2015
46.86
47.30
46.24
46.69
860,704
-0.18(-0.39%)
Feb 10, 2015
47.46
47.67
46.30
46.87
1,507,457
-0.19(-0.41%)
Feb 09, 2015
47.26
47.54
46.98
47.06
767,014
-0.26(-0.55%)
Feb 06, 2015
47.31
47.61
46.93
47.32
1,559,242
+0.09(+0.18%)
Feb 05, 2015
47.34
47.47
46.87
47.23
988,804
+0.19(+0.41%)
Feb 04, 2015
47.41
47.94
46.92
47.04
1,327,650
-0.57(-1.20%)
Feb 03, 2015
47.35
47.75
47.14
47.61
1,656,642
+0.83(+1.78%)
Feb 02, 2015
47.12
47.48
46.06
46.78
1,365,820
-0.26(-0.55%)
Jan 30, 2015
47.13
47.67
46.30
47.04
2,060,476
-1.26(-2.60%)
Jan 29, 2015
44.63
48.33
44.42
48.30
3,606,098
+3.60(+8.05%)
Jan 28, 2015
45.49
45.49
44.46
44.70
1,101,604
-0.43(-0.96%)
Jan 27, 2015
44.75
45.49
44.61
45.13
947,306
-0.32(-0.71%)
Jan 26, 2015
44.79
45.92
44.60
45.46
1,502,190
+0.63(+1.41%)
Jan 23, 2015
45.32
45.69
44.75
44.82
1,584,153
-0.39(-0.86%)
Jan 22, 2015
45.59
45.81
45.07
45.21
2,270,325
+0.16(+0.37%)
Jan 21, 2015
45.05
45.80
44.79
45.05
1,169,822
-0.09(-0.19%)
Jan 20, 2015
45.41
45.53
44.98
45.13
1,031,561
-0.06(-0.13%)
Jan 16, 2015
44.16
45.22
44.09
45.20
875,310
+0.75(+1.68%)
Jan 15, 2015
45.84
45.89
44.42
44.45
1,062,113
-1.28(-2.80%)
Jan 14, 2015
45.44
45.90
45.07
45.73
1,015,047
-0.30(-0.66%)
Jan 13, 2015
46.23
47.34
45.50
46.04
2,386,687
+0.14(+0.30%)
Jan 12, 2015
46.58
46.74
45.80
45.90
1,115,927
-0.62(-1.32%)
Jan 09, 2015
46.94
47.28
46.17
46.51
1,729,973
-0.47(-1.00%)
Jan 08, 2015
45.21
47.89
45.07
46.98
3,711,517
+2.34(+5.24%)
Jan 07, 2015
43.94
44.64
43.67
44.64
1,086,009
+1.13(+2.59%)
Jan 06, 2015
44.04
44.22
43.36
43.51
2,447,967
-0.39(-0.89%)
Jan 05, 2015
44.07
44.42
43.75
43.90
1,008,667
-0.33(-0.74%)
Jan 02, 2015
44.77
45.03
43.86
44.23
954,674
-0.19(-0.43%)
Dec 31, 2014
44.94
44.42
44.42
44.42
853,292
-0.30(-0.68%)
Dec 30, 2014
44.82
45.24
44.72
44.73
624,709
-0.29(-0.64%)
Dec 29, 2014
44.16
45.14
44.09
45.01
776,837
+0.86(+1.94%)
Dec 26, 2014
44.46
44.56
44.09
44.16
580,368
-0.05(-0.12%)
Dec 24, 2014
43.82
44.21
44.21
44.21
850,984
+0.59(+1.35%)
Dec 23, 2014
43.40
43.65
43.20
43.62
1,369,751
+0.42(+0.96%)
Dec 22, 2014
43.90
44.11
42.92
43.20
1,026,463
-0.74(-1.68%)
Dec 19, 2014
43.38
44.00
43.16
43.94
1,650,542
+0.67(+1.54%)
Dec 18, 2014
42.84
43.29
42.45
43.27
952,479
+1.04(+2.46%)
Dec 17, 2014
41.58
42.26
41.23
42.23
1,155,676
+0.77(+1.86%)
Dec 16, 2014
41.69
42.50
41.23
41.46
1,103,111
-0.62(-1.48%)
Dec 15, 2014
42.68
42.79
41.65
42.08
1,056,936
-0.25(-0.59%)
Dec 12, 2014
42.13
43.03
42.01
42.34
962,651
-0.10(-0.25%)
Dec 11, 2014
43.14
43.30
42.37
42.44
659,125
-0.37(-0.87%)
Dec 10, 2014
43.42
43.76
42.60
42.81
984,461
-0.83(-1.91%)
Dec 09, 2014
42.45
43.77
42.28
43.64
949,466
+0.64(+1.49%)
Dec 08, 2014
43.90
43.91
42.73
43.00
831,819
-1.04(-2.36%)
Dec 05, 2014
43.61
44.25
43.60
44.04
1,135,425
+0.40(+0.91%)
Dec 04, 2014
43.43
43.75
43.02
43.64
1,182,843
+0.32(+0.74%)
Dec 03, 2014
42.88
43.46
42.65
43.32
998,460
+0.48(+1.11%)
Dec 02, 2014
42.45
42.91
42.20
42.85
869,991
+0.43(+1.02%)
Dec 01, 2014
42.93
42.95
42.23
42.41
1,208,394
-0.64(-1.49%)
Nov 28, 2014
42.84
43.50
42.47
43.05
754,897
+0.55(+1.28%)
Nov 26, 2014
42.66
42.51
42.51
42.51
532,745
-0.14(-0.33%)
Nov 25, 2014
42.53
43.01
42.51
42.65
1,040,988
+0.34(+0.80%)
Nov 24, 2014
41.52
42.36
41.52
42.31
1,036,861
+0.95(+2.31%)
Nov 21, 2014
42.04
42.05
41.29
41.36
1,007,853
-0.09(-0.22%)
Nov 20, 2014
41.13
42.01
41.11
41.45
1,356,113
+0.09(+0.21%)
Nov 19, 2014
41.09
41.51
40.63
41.36
867,172
+0.22(+0.53%)
Nov 18, 2014
41.33
41.69
41.03
41.14
1,246,972
-0.19(-0.46%)
Nov 17, 2014
41.84
41.84
41.22
41.33
1,419,987
-0.08(-0.19%)
Nov 14, 2014
41.79
42.37
41.32
41.41
1,298,711
-0.31(-0.75%)
Nov 13, 2014
42.63
42.71
41.59
41.72
748,332
-0.90(-2.11%)
Nov 12, 2014
41.85
42.74
41.68
42.62
898,808
+0.58(+1.38%)
Nov 11, 2014
42.16
42.30
41.72
42.04
999,369
-0.11(-0.27%)
Nov 10, 2014
41.27
42.16
40.96
42.16
1,088,434
+1.08(+2.63%)
Nov 07, 2014
41.56
41.75
40.95
41.08
1,059,422
-0.48(-1.16%)
Nov 06, 2014
41.24
41.59
41.11
41.56
831,070
+0.25(+0.61%)
Nov 05, 2014
40.90
41.32
40.47
41.31
939,674
+0.64(+1.57%)
Nov 04, 2014
40.51
40.91
40.33
40.67
1,094,116
-0.02(-0.04%)
Nov 03, 2014
40.63
41.08
40.50
40.69
1,319,175
+0.23(+0.58%)
Oct 31, 2014
40.54
40.63
40.12
40.45
1,569,425
+0.75(+1.89%)
Oct 30, 2014
39.55
39.99
39.14
39.70
1,333,153
+0.04(+0.11%)
Oct 29, 2014
39.98
40.02
39.25
39.66
1,571,383
-0.20(-0.50%)
Oct 28, 2014
39.33
40.07
39.19
39.86
1,550,297
+0.77(+1.97%)
Oct 27, 2014
38.59
39.12
38.90
39.09
1,370,911
+0.19(+0.49%)
Oct 24, 2014
38.97
39.07
38.42
38.90
1,530,108
+0.10(+0.25%)
Oct 23, 2014
38.42
39.65
38.17
38.80
3,632,666
+1.31(+3.48%)
Oct 22, 2014
37.51
38.05
37.25
37.50
2,693,583
+0.12(+0.32%)
Oct 21, 2014
36.67
37.44
36.53
37.38
818,419
+1.14(+3.15%)
Oct 20, 2014
35.61
36.57
35.61
36.23
846,546
+0.57(+1.60%)
Oct 17, 2014
35.84
36.11
35.28
35.66
1,283,199
+0.33(+0.93%)
Oct 16, 2014
33.69
35.53
33.50
35.34
1,829,822
+0.91(+2.64%)
Oct 15, 2014
33.47
34.63
32.99
34.43
1,709,168
+0.46(+1.35%)
Oct 14, 2014
34.32
34.88
33.94
33.97
1,289,258
+0.01(+0.03%)
Oct 13, 2014
34.52
34.57
33.76
33.96
1,053,015
-0.49(-1.43%)
Oct 10, 2014
34.99
35.33
34.38
34.45
1,069,404
-0.60(-1.70%)
Oct 09, 2014
36.06
36.11
35.03
35.05
871,009
-1.09(-3.01%)
Oct 08, 2014
35.74
36.15
35.15
36.14
848,948
+0.42(+1.19%)
Oct 07, 2014
35.92
36.06
35.69
35.72
900,697
-0.53(-1.45%)
Oct 06, 2014
36.91
37.01
36.23
36.24
736,210
-0.59(-1.60%)
Oct 03, 2014
37.07
37.13
36.65
36.83
622,652
+0.19(+0.52%)
Oct 02, 2014
35.60
36.68
35.39
36.64
947,246
+1.18(+3.34%)
Oct 01, 2014
36.28
36.40
35.31
35.46
1,168,431
-0.97(-2.66%)
Sep 30, 2014
36.90
36.93
36.29
36.43
782,586
-0.54(-1.47%)
Sep 29, 2014
36.74
37.44
36.61
36.97
634,092
-0.35(-0.93%)
Sep 26, 2014
36.80
37.45
36.69
37.32
901,153
+0.79(+2.15%)
Sep 25, 2014
36.96
37.04
36.06
36.53
972,703
-0.60(-1.63%)
Sep 24, 2014
37.19
37.33
36.87
37.13
885,042
+0.00(+0.00%)
Sep 23, 2014
37.61
37.84
37.12
37.13
763,509
-0.66(-1.74%)
Sep 22, 2014
38.40
38.59
37.51
37.79
1,312,682
-0.85(-2.19%)
Sep 19, 2014
38.89
39.07
38.51
38.64
1,147,733
-0.14(-0.36%)
Sep 18, 2014
38.56
38.82
38.46
38.78
537,131
+0.32(+0.83%)
Sep 17, 2014
38.47
38.69
38.17
38.46
897,248
+0.10(+0.27%)
Sep 16, 2014
38.29
38.46
37.76
38.35
770,923
+0.04(+0.11%)
Sep 15, 2014
38.63
38.64
38.01
38.31
691,193
-0.11(-0.29%)
Sep 12, 2014
38.85
38.98
38.34
38.42
757,125
-0.39(-1.00%)
Sep 11, 2014
38.32
38.94
38.32
38.81
804,321
+0.16(+0.42%)
Sep 10, 2014
38.02
38.67
38.02
38.65
772,405
+0.54(+1.43%)
Sep 09, 2014
38.31
38.37
38.06
38.10
660,708
-0.29(-0.77%)
Sep 08, 2014
38.22
38.49
38.01
38.40
787,470
+0.12(+0.32%)
Sep 05, 2014
37.41
38.27
37.18
38.27
748,150
+0.74(+1.98%)
Sep 04, 2014
37.39
38.08
37.37
37.53
599,873
+0.13(+0.35%)
Sep 03, 2014
38.03
38.21
37.26
37.40
822,830
-0.47(-1.23%)
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
.