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
CenturyLink
(NY:
CTL
)
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 (%)
May 31, 2016
17.76
17.94
17.71
17.87
9,186,578
+0.20(+1.16%)
May 27, 2016
17.56
17.67
17.67
17.67
4,814,501
+0.12(+0.68%)
May 26, 2016
17.56
17.66
17.37
17.55
5,905,019
-0.01(-0.04%)
May 25, 2016
17.64
17.82
17.51
17.56
6,186,190
-0.01(-0.07%)
May 24, 2016
17.54
17.60
17.42
17.57
6,413,433
+0.19(+1.08%)
May 23, 2016
17.44
17.50
17.38
17.38
6,173,945
-0.10(-0.55%)
May 20, 2016
17.53
17.58
17.34
17.48
7,036,432
+0.09(+0.52%)
May 19, 2016
17.36
17.51
17.22
17.39
10,119,604
+0.03(+0.15%)
May 18, 2016
17.76
17.84
17.28
17.36
9,127,979
-0.37(-2.08%)
May 17, 2016
17.95
18.07
17.69
17.73
8,039,094
-0.24(-1.33%)
May 16, 2016
18.02
18.20
17.95
17.97
5,980,769
-0.04(-0.21%)
May 13, 2016
18.37
18.43
18.00
18.01
6,366,877
-0.37(-2.04%)
May 12, 2016
18.41
18.55
18.24
18.38
6,100,781
+0.10(+0.53%)
May 11, 2016
18.60
18.62
18.26
18.29
6,043,005
-0.27(-1.46%)
May 10, 2016
18.45
18.60
18.27
18.56
9,171,428
+0.34(+1.84%)
May 09, 2016
18.44
18.44
17.96
18.22
9,376,607
-0.21(-1.16%)
May 06, 2016
18.19
18.52
17.84
18.44
14,621,231
+0.22(+1.21%)
May 05, 2016
18.99
19.03
18.15
18.22
31,767,972
-1.78(-8.91%)
May 04, 2016
19.68
20.19
19.67
20.00
10,304,734
+0.25(+1.24%)
May 03, 2016
20.01
20.03
19.52
19.75
11,761,121
-0.58(-2.86%)
May 02, 2016
20.15
20.35
19.93
20.34
11,988,478
+0.34(+1.71%)
Apr 29, 2016
20.24
20.29
19.99
19.99
8,297,612
-0.26(-1.31%)
Apr 28, 2016
20.28
20.47
20.17
20.26
5,202,955
-0.14(-0.70%)
Apr 27, 2016
20.29
20.43
20.17
20.40
6,847,792
+0.10(+0.51%)
Apr 26, 2016
20.28
20.49
20.06
20.30
4,892,333
+0.16(+0.77%)
Apr 25, 2016
20.23
20.31
20.03
20.14
5,755,452
-0.14(-0.67%)
Apr 22, 2016
20.26
20.40
20.21
20.28
6,440,095
+0.00(+0.00%)
Apr 21, 2016
21.11
21.16
20.20
20.28
6,730,837
-0.91(-4.30%)
Apr 20, 2016
21.10
21.27
21.03
21.19
6,140,460
+0.06(+0.28%)
Apr 19, 2016
20.94
21.28
20.83
21.13
5,539,873
+0.32(+1.52%)
Apr 18, 2016
20.75
20.93
20.65
20.81
4,629,053
-0.03(-0.12%)
Apr 15, 2016
20.70
20.86
20.67
20.84
4,577,461
+0.11(+0.53%)
Apr 14, 2016
20.72
20.86
20.55
20.73
5,237,927
-0.06(-0.31%)
Apr 13, 2016
20.69
20.87
20.46
20.79
5,122,316
+0.12(+0.59%)
Apr 12, 2016
20.73
20.94
20.64
20.67
5,463,901
-0.05(-0.25%)
Apr 11, 2016
20.77
20.92
20.65
20.72
4,521,849
+0.13(+0.63%)
Apr 08, 2016
20.76
20.85
20.50
20.59
5,995,986
+0.01(+0.03%)
Apr 07, 2016
20.91
20.97
20.51
20.59
8,829,264
-0.40(-1.91%)
Apr 06, 2016
20.77
21.01
20.63
20.99
5,931,928
+0.25(+1.21%)
Apr 05, 2016
20.81
20.95
20.54
20.74
8,159,965
-0.08(-0.40%)
Apr 04, 2016
20.80
21.12
20.77
20.82
8,029,425
+0.03(+0.16%)
Apr 01, 2016
20.55
20.80
20.26
20.79
9,628,128
+0.14(+0.69%)
Mar 31, 2016
20.61
20.98
20.47
20.65
10,538,561
+0.06(+0.28%)
Mar 30, 2016
20.25
20.70
20.25
20.59
5,667,339
+0.18(+0.89%)
Mar 29, 2016
20.09
20.43
19.95
20.41
5,252,587
+0.33(+1.64%)
Mar 28, 2016
20.23
20.24
19.89
20.08
4,889,581
-0.05(-0.26%)
Mar 24, 2016
19.94
20.13
20.13
20.13
8,385,434
+0.09(+0.45%)
Mar 23, 2016
20.40
20.43
19.95
20.04
7,902,761
-0.39(-1.90%)
Mar 22, 2016
20.48
20.73
20.41
20.43
6,312,799
-0.05(-0.25%)
Mar 21, 2016
20.48
20.68
20.37
20.48
5,525,902
+0.00(+0.00%)
Mar 18, 2016
20.32
20.50
20.24
20.48
12,250,696
+0.26(+1.28%)
Mar 17, 2016
20.41
20.42
19.87
20.22
12,273,474
-0.56(-2.70%)
Mar 16, 2016
20.29
20.80
20.09
20.78
8,226,921
+0.55(+2.71%)
Mar 15, 2016
20.52
20.63
20.07
20.23
8,659,590
-0.41(-1.97%)
Mar 14, 2016
20.56
20.71
20.46
20.64
5,460,563
+0.05(+0.25%)
Mar 11, 2016
20.64
20.66
20.27
20.59
6,390,711
+0.10(+0.50%)
Mar 10, 2016
20.38
20.68
20.24
20.48
10,158,433
+0.12(+0.57%)
Mar 09, 2016
20.41
20.41
19.97
20.37
6,513,121
+0.01(+0.06%)
Mar 08, 2016
20.66
20.66
20.01
20.35
8,592,272
-0.17(-0.82%)
Mar 07, 2016
20.31
20.60
20.19
20.52
7,889,740
+0.12(+0.57%)
Mar 04, 2016
20.27
20.53
20.15
20.41
9,741,433
+0.14(+0.70%)
Mar 03, 2016
20.15
20.42
20.08
20.26
8,316,639
+0.14(+0.71%)
Mar 02, 2016
19.65
20.43
19.59
20.12
9,985,435
+0.37(+1.86%)
Mar 01, 2016
19.61
19.91
19.48
19.75
10,896,054
+0.34(+1.73%)
Feb 29, 2016
19.15
19.55
19.06
19.42
10,034,661
+0.27(+1.39%)
Feb 26, 2016
19.35
19.35
18.92
19.15
7,608,914
-0.15(-0.79%)
Feb 25, 2016
19.14
19.43
18.92
19.30
7,405,446
+0.25(+1.33%)
Feb 24, 2016
18.46
19.12
18.31
19.05
11,217,798
+0.48(+2.60%)
Feb 23, 2016
18.85
18.88
18.43
18.57
10,734,233
-0.47(-2.47%)
Feb 22, 2016
19.12
19.16
18.86
19.04
8,625,178
+0.16(+0.87%)
Feb 19, 2016
19.25
19.27
18.69
18.87
10,257,120
-0.37(-1.95%)
Feb 18, 2016
18.94
19.56
18.85
19.25
12,986,996
+0.37(+1.98%)
Feb 17, 2016
18.50
18.94
18.25
18.87
11,186,142
+0.51(+2.80%)
Feb 16, 2016
18.34
18.50
18.02
18.36
9,323,496
+0.20(+1.08%)
Feb 12, 2016
17.46
18.16
18.16
18.16
16,817,162
+0.84(+4.84%)
Feb 11, 2016
16.57
17.61
16.10
17.32
23,695,258
+1.71(+10.98%)
Feb 10, 2016
15.91
16.24
15.55
15.61
11,090,241
-0.14(-0.89%)
Feb 09, 2016
16.07
16.19
15.58
15.75
16,213,941
-0.52(-3.20%)
Feb 08, 2016
16.68
16.82
16.10
16.27
14,633,889
-0.62(-3.68%)
Feb 05, 2016
16.79
17.16
16.73
16.89
13,601,429
+0.04(+0.26%)
Feb 04, 2016
16.61
16.95
16.58
16.85
9,014,364
+0.29(+1.76%)
Feb 03, 2016
16.13
16.64
15.95
16.55
7,689,556
+0.55(+3.45%)
Feb 02, 2016
16.28
16.28
15.81
16.00
6,797,377
-0.44(-2.66%)
Feb 01, 2016
16.00
16.55
15.88
16.44
7,519,733
+0.30(+1.89%)
Jan 29, 2016
15.81
16.14
15.77
16.14
7,656,430
+0.38(+2.42%)
Jan 28, 2016
15.77
15.87
15.45
15.75
7,698,936
+0.12(+0.77%)
Jan 27, 2016
15.48
15.89
15.38
15.63
10,124,935
+0.04(+0.28%)
Jan 26, 2016
15.13
15.70
15.12
15.59
8,331,768
+0.51(+3.37%)
Jan 25, 2016
15.03
15.34
14.91
15.08
12,014,914
-0.03(-0.17%)
Jan 22, 2016
14.64
15.13
14.64
15.11
9,950,187
+0.75(+5.22%)
Jan 21, 2016
14.20
14.64
14.20
14.36
16,651,376
+0.24(+1.71%)
Jan 20, 2016
14.45
14.54
13.93
14.12
13,069,124
-0.62(-4.22%)
Jan 19, 2016
14.94
14.98
14.64
14.74
7,090,871
-0.04(-0.30%)
Jan 15, 2016
14.78
14.78
14.78
14.78
10,860,814
-0.38(-2.51%)
Jan 14, 2016
14.66
15.22
14.61
15.16
11,309,159
+0.55(+3.78%)
Jan 13, 2016
14.92
15.03
14.60
14.61
10,896,322
-0.24(-1.62%)
Jan 12, 2016
15.46
15.47
14.79
14.85
9,479,937
-0.46(-2.98%)
Jan 11, 2016
15.35
15.39
15.13
15.31
7,831,787
+0.10(+0.63%)
Jan 08, 2016
15.47
15.58
15.17
15.22
6,833,406
-0.16(-1.03%)
Jan 07, 2016
15.49
15.68
15.34
15.37
7,723,088
-0.32(-2.02%)
Jan 06, 2016
15.67
15.81
15.59
15.69
6,432,892
-0.17(-1.08%)
Jan 05, 2016
15.94
15.99
15.72
15.86
6,715,991
-0.08(-0.48%)
Jan 04, 2016
15.77
16.02
15.73
15.94
7,780,715
-0.03(-0.20%)
Dec 31, 2015
16.06
15.97
15.97
15.97
5,162,041
-0.14(-0.87%)
Dec 30, 2015
16.38
16.43
16.10
16.11
4,367,602
-0.32(-1.93%)
Dec 29, 2015
16.50
16.62
16.34
16.43
5,447,122
+0.03(+0.15%)
Dec 28, 2015
16.34
16.42
16.17
16.40
5,086,752
-0.02(-0.12%)
Dec 24, 2015
16.50
16.42
16.42
16.42
2,493,666
-0.10(-0.58%)
Dec 23, 2015
16.07
16.52
16.07
16.52
6,408,753
+0.53(+3.34%)
Dec 22, 2015
16.00
16.06
15.68
15.98
8,288,997
+0.01(+0.08%)
Dec 21, 2015
16.05
16.14
15.86
15.97
8,821,586
+0.03(+0.20%)
Dec 18, 2015
16.05
16.13
15.86
15.94
13,788,243
-0.18(-1.14%)
Dec 17, 2015
16.57
16.62
16.12
16.12
6,891,351
-0.46(-2.76%)
Dec 16, 2015
16.19
16.68
16.19
16.58
10,714,914
+0.50(+3.08%)
Dec 15, 2015
15.56
16.14
15.56
16.09
11,048,346
+0.61(+3.94%)
Dec 14, 2015
15.82
15.82
15.37
15.48
10,065,198
-0.34(-2.13%)
Dec 11, 2015
16.30
16.30
15.77
15.81
9,376,165
-0.69(-4.16%)
Dec 10, 2015
16.75
16.87
16.46
16.50
8,048,376
-0.25(-1.48%)
Dec 09, 2015
16.82
17.19
16.68
16.75
8,324,183
-0.10(-0.60%)
Dec 08, 2015
17.04
17.13
16.79
16.85
10,203,696
-0.37(-2.17%)
Dec 07, 2015
16.95
17.27
16.82
17.22
8,498,261
+0.27(+1.57%)
Dec 04, 2015
16.82
17.01
16.76
16.95
8,685,702
+0.16(+0.94%)
Dec 03, 2015
16.88
17.01
16.69
16.80
10,252,972
-0.01(-0.04%)
Dec 02, 2015
17.20
17.20
16.80
16.80
6,721,519
-0.36(-2.07%)
Dec 01, 2015
17.13
17.21
16.89
17.16
8,732,441
+0.06(+0.37%)
Nov 30, 2015
17.18
17.22
17.07
17.09
7,239,294
-0.08(-0.48%)
Nov 27, 2015
17.18
17.26
17.15
17.18
2,570,119
+0.05(+0.30%)
Nov 25, 2015
17.25
17.13
17.13
17.13
4,680,133
-0.16(-0.92%)
Nov 24, 2015
17.21
17.42
17.16
17.28
5,624,648
-0.05(-0.29%)
Nov 23, 2015
17.27
17.44
17.13
17.34
6,536,064
+0.05(+0.29%)
Nov 20, 2015
17.84
17.84
17.23
17.28
9,131,049
-0.44(-2.51%)
Nov 19, 2015
17.75
17.83
17.70
17.73
6,147,307
-0.01(-0.07%)
Nov 18, 2015
17.59
17.75
17.54
17.74
6,085,152
+0.22(+1.28%)
Nov 17, 2015
17.72
17.73
17.47
17.52
6,593,499
-0.22(-1.23%)
Nov 16, 2015
17.28
17.74
17.24
17.74
5,406,965
+0.49(+2.82%)
Nov 13, 2015
17.44
17.56
17.23
17.25
7,194,817
-0.19(-1.07%)
Nov 12, 2015
17.61
17.62
17.38
17.44
5,875,417
-0.27(-1.51%)
Nov 11, 2015
17.86
17.92
17.66
17.70
6,187,913
-0.11(-0.59%)
Nov 10, 2015
17.86
17.92
17.67
17.81
5,249,906
-0.13(-0.73%)
Nov 09, 2015
17.75
17.98
17.69
17.94
7,088,156
+0.15(+0.84%)
Nov 06, 2015
17.92
17.92
17.45
17.79
8,493,927
-0.09(-0.49%)
Nov 05, 2015
17.59
18.29
17.56
17.88
11,954,533
+0.43(+2.46%)
Nov 04, 2015
17.77
17.81
17.41
17.45
9,967,223
-0.29(-1.65%)
Nov 03, 2015
17.56
17.77
17.50
17.74
7,185,635
+0.05(+0.28%)
Nov 02, 2015
17.63
17.72
17.44
17.69
7,719,891
+0.12(+0.71%)
Oct 30, 2015
17.52
17.65
17.36
17.57
5,974,940
+0.08(+0.46%)
Oct 29, 2015
17.46
17.50
17.27
17.49
4,873,741
-0.02(-0.14%)
Oct 28, 2015
17.31
17.62
17.25
17.51
4,960,576
+0.30(+1.74%)
Oct 27, 2015
17.55
17.62
17.14
17.21
5,833,769
-0.42(-2.40%)
Oct 26, 2015
17.46
17.68
17.41
17.64
6,776,730
+0.19(+1.07%)
Oct 23, 2015
17.49
17.54
17.34
17.45
5,697,021
+0.07(+0.39%)
Oct 22, 2015
17.08
17.42
17.07
17.38
6,648,928
+0.44(+2.61%)
Oct 21, 2015
17.09
17.12
16.92
16.94
4,929,685
-0.03(-0.18%)
Oct 20, 2015
16.76
17.01
16.71
16.97
4,327,358
+0.21(+1.23%)
Oct 19, 2015
16.65
16.83
16.59
16.76
7,117,861
+0.07(+0.41%)
Oct 16, 2015
16.89
16.89
16.57
16.70
6,578,057
-0.11(-0.63%)
Oct 15, 2015
16.38
16.82
16.35
16.80
6,681,637
+0.50(+3.06%)
Oct 14, 2015
16.10
16.43
16.10
16.30
5,575,980
+0.25(+1.55%)
Oct 13, 2015
16.05
16.22
15.99
16.05
5,362,699
-0.05(-0.31%)
Oct 12, 2015
16.03
16.12
15.87
16.10
5,687,515
+0.09(+0.54%)
Oct 09, 2015
16.50
16.55
15.95
16.02
8,062,355
-0.49(-2.98%)
Oct 08, 2015
16.19
16.53
16.08
16.51
5,901,956
+0.28(+1.73%)
Oct 07, 2015
16.12
16.30
16.07
16.23
6,325,152
+0.27(+1.72%)
Oct 06, 2015
15.95
16.11
15.90
15.95
8,604,431
-0.01(-0.08%)
Oct 05, 2015
15.46
16.00
15.44
15.97
6,466,116
+0.62(+4.02%)
Oct 02, 2015
15.16
15.35
15.01
15.35
7,983,116
+0.03(+0.20%)
Oct 01, 2015
15.64
15.69
15.24
15.32
7,159,176
-0.32(-2.07%)
Sep 30, 2015
15.51
15.71
15.46
15.64
8,868,803
+0.27(+1.74%)
Sep 29, 2015
15.38
15.46
15.12
15.38
8,478,720
+0.05(+0.33%)
Sep 28, 2015
15.69
15.71
15.29
15.33
11,077,592
-0.47(-2.96%)
Sep 25, 2015
15.74
15.94
15.62
15.79
9,218,525
+0.21(+1.36%)
Sep 24, 2015
15.57
15.75
15.45
15.58
10,906,971
-0.08(-0.52%)
Sep 23, 2015
15.84
16.09
15.66
15.66
6,502,668
-0.14(-0.91%)
Sep 22, 2015
15.99
16.06
15.77
15.80
8,417,577
-0.31(-1.93%)
Sep 21, 2015
16.02
16.23
16.00
16.12
6,662,224
+0.16(+0.98%)
Sep 18, 2015
16.04
16.10
15.82
15.96
13,382,637
-0.26(-1.57%)
Sep 17, 2015
16.21
16.43
15.95
16.22
9,056,220
-0.06(-0.34%)
Sep 16, 2015
16.51
16.58
16.25
16.27
7,924,264
-0.21(-1.28%)
Sep 15, 2015
16.37
16.53
16.07
16.48
8,746,475
+0.25(+1.53%)
Sep 14, 2015
16.36
16.37
16.07
16.23
5,943,556
-0.13(-0.80%)
Sep 11, 2015
16.64
16.65
16.26
16.37
9,730,304
-0.31(-1.87%)
Sep 10, 2015
16.81
16.89
16.62
16.68
12,575,775
-0.12(-0.70%)
Sep 09, 2015
16.96
17.13
16.75
16.80
9,331,814
+0.01(+0.04%)
Sep 08, 2015
16.56
16.85
16.53
16.79
15,402,848
+0.49(+2.98%)
Sep 04, 2015
16.43
16.30
16.30
16.30
9,546,219
-0.37(-2.20%)
Sep 03, 2015
16.43
16.78
16.43
16.67
8,072,393
+0.19(+1.17%)
Sep 02, 2015
16.10
16.57
15.93
16.48
16,673,508
+0.67(+4.25%)
Sep 01, 2015
16.22
16.26
15.73
15.81
10,149,606
-0.70(-4.22%)
Aug 31, 2015
16.47
16.66
16.36
16.50
9,025,986
+0.00(+0.00%)
Aug 28, 2015
16.29
16.64
16.25
16.50
7,841,099
+0.18(+1.12%)
Aug 27, 2015
16.28
16.36
16.00
16.32
12,522,867
+0.23(+1.40%)
Aug 26, 2015
15.72
16.18
15.46
16.09
14,593,704
+0.73(+4.77%)
Aug 25, 2015
16.23
16.23
15.35
15.36
11,600,989
-0.42(-2.67%)
Aug 24, 2015
15.72
16.29
15.14
15.78
16,595,285
-0.76(-4.61%)
Aug 21, 2015
16.84
17.06
16.54
16.54
9,430,299
-0.37(-2.17%)
Aug 20, 2015
17.19
17.23
16.90
16.91
6,162,386
-0.40(-2.33%)
Aug 19, 2015
17.09
17.42
17.04
17.31
6,171,564
+0.15(+0.89%)
Aug 18, 2015
17.28
17.46
17.12
17.16
7,788,977
-0.18(-1.06%)
Aug 17, 2015
17.15
17.44
17.06
17.34
5,396,266
+0.09(+0.53%)
Aug 14, 2015
17.08
17.32
17.08
17.25
6,253,411
+0.18(+1.07%)
Aug 13, 2015
17.42
17.47
16.94
17.07
9,579,729
-0.34(-1.96%)
Aug 12, 2015
17.08
17.42
16.87
17.41
8,717,688
+0.18(+1.03%)
Aug 11, 2015
17.47
17.65
17.15
17.23
7,460,185
-0.32(-1.81%)
Aug 10, 2015
16.98
17.58
16.92
17.55
9,623,619
+0.68(+4.01%)
Aug 07, 2015
17.03
17.13
16.68
16.87
12,625,282
-0.17(-1.00%)
Aug 06, 2015
16.79
17.12
16.16
17.04
22,135,228
-0.38(-2.21%)
Aug 05, 2015
17.49
17.64
17.33
17.43
9,320,957
+0.08(+0.46%)
Aug 04, 2015
17.62
17.63
17.31
17.35
8,330,293
-0.29(-1.63%)
Aug 03, 2015
17.54
17.72
17.33
17.64
10,441,085
+0.18(+1.05%)
Jul 31, 2015
17.34
17.73
17.32
17.45
11,347,334
+0.27(+1.56%)
Jul 30, 2015
17.16
17.22
17.01
17.19
9,119,496
+0.00(+0.00%)
Jul 29, 2015
17.16
17.20
16.95
17.19
10,616,121
-0.04(-0.21%)
Jul 28, 2015
17.29
17.37
17.08
17.22
7,341,258
+0.06(+0.36%)
Jul 27, 2015
17.06
17.27
16.78
17.16
9,558,306
+0.05(+0.32%)
Jul 24, 2015
17.73
17.73
17.09
17.11
10,684,776
-0.57(-3.21%)
Jul 23, 2015
17.83
17.91
17.64
17.67
9,618,177
-0.14(-0.79%)
Jul 22, 2015
18.13
18.19
17.77
17.81
7,736,074
-0.32(-1.78%)
Jul 21, 2015
18.53
18.54
18.11
18.14
7,610,052
-0.48(-2.56%)
Jul 20, 2015
18.88
18.92
18.59
18.61
8,995,960
-0.27(-1.42%)
Jul 17, 2015
18.61
19.00
18.61
18.88
14,767,961
+0.27(+1.48%)
Jul 16, 2015
18.19
18.63
18.16
18.61
9,658,522
+0.50(+2.76%)
Jul 15, 2015
18.22
18.24
17.96
18.11
9,134,799
-0.19(-1.03%)
Jul 14, 2015
18.27
18.36
18.16
18.30
7,579,342
-0.01(-0.07%)
Jul 13, 2015
18.22
18.33
18.07
18.31
6,434,575
+0.15(+0.81%)
Jul 10, 2015
18.20
18.33
18.08
18.16
6,039,431
+0.16(+0.92%)
Jul 09, 2015
18.14
18.21
17.91
18.00
7,086,871
+0.00(+0.00%)
Jul 08, 2015
18.11
18.22
17.94
18.00
10,816,199
-0.24(-1.31%)
Jul 07, 2015
18.02
18.27
17.84
18.23
7,423,069
+0.26(+1.46%)
Jul 06, 2015
17.96
18.08
17.83
17.97
8,064,714
-0.10(-0.54%)
Jul 02, 2015
18.05
18.07
18.07
18.07
5,994,030
+0.02(+0.14%)
Jul 01, 2015
18.00
18.08
17.93
18.05
7,804,819
+0.12(+0.65%)
Jun 30, 2015
18.19
18.22
17.92
17.93
8,977,953
-0.09(-0.51%)
Jun 29, 2015
18.36
18.51
18.00
18.02
11,079,649
-0.28(-1.53%)
Jun 26, 2015
18.28
18.45
17.87
18.30
25,457,880
+0.04(+0.23%)
Jun 25, 2015
19.24
19.31
18.24
18.26
27,482,216
-1.20(-6.15%)
Jun 24, 2015
19.87
19.93
19.23
19.46
18,630,428
-0.41(-2.06%)
Jun 23, 2015
20.00
20.15
19.83
19.86
8,308,594
-0.06(-0.31%)
Jun 22, 2015
19.92
20.11
19.83
19.93
5,713,440
+0.12(+0.59%)
Jun 19, 2015
19.74
19.89
19.67
19.81
6,773,507
+0.06(+0.31%)
Jun 18, 2015
19.68
19.83
19.68
19.75
6,118,715
+0.09(+0.47%)
Jun 17, 2015
19.74
19.83
19.52
19.66
5,274,815
-0.01(-0.03%)
Jun 16, 2015
19.68
19.75
19.47
19.66
5,579,436
-0.09(-0.46%)
Jun 15, 2015
19.80
19.80
19.60
19.75
4,891,161
-0.12(-0.58%)
Jun 12, 2015
19.93
20.17
19.86
19.87
5,054,183
-0.10(-0.52%)
Jun 11, 2015
19.75
20.04
19.71
19.97
6,084,563
+0.29(+1.46%)
Jun 10, 2015
19.57
19.83
19.57
19.69
5,230,121
+0.12(+0.59%)
Jun 09, 2015
19.70
19.70
19.43
19.57
5,057,215
-0.09(-0.47%)
Jun 08, 2015
19.65
19.74
19.56
19.66
6,198,840
+0.02(+0.12%)
Jun 05, 2015
19.98
20.00
19.64
19.64
6,352,707
-0.40(-1.98%)
Jun 04, 2015
20.05
20.32
19.97
20.04
7,827,479
-0.10(-0.48%)
Jun 03, 2015
20.08
20.24
20.00
20.13
7,123,394
+0.02(+0.09%)
Jun 02, 2015
20.04
20.21
19.96
20.11
7,539,468
+0.05(+0.27%)
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
.