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 (%)
Mar 31, 2008
13.76
13.97
13.73
13.90
1,856,976
+0.08(+0.57%)
Mar 28, 2008
14.19
14.27
13.71
13.82
2,256,068
-0.20(-1.43%)
Mar 27, 2008
14.37
14.43
13.99
14.02
1,752,389
-0.29(-2.02%)
Mar 26, 2008
14.58
14.58
14.12
14.31
2,229,162
-0.27(-1.84%)
Mar 25, 2008
14.64
14.75
14.37
14.58
2,681,735
-0.02(-0.11%)
Mar 24, 2008
14.14
14.70
14.01
14.60
2,375,213
+0.47(+3.32%)
Mar 21, 2008
13.96
14.18
13.89
14.13
4,592,940
-0.00(-0.00%)
Mar 20, 2008
13.96
14.18
13.89
14.13
4,592,940
+0.18(+1.32%)
Mar 19, 2008
14.17
14.41
13.89
13.94
2,851,003
-0.30(-2.08%)
Mar 18, 2008
14.67
14.67
13.87
14.24
3,507,168
+0.06(+0.41%)
Mar 17, 2008
13.60
14.41
13.60
14.18
3,909,414
+0.24(+1.74%)
Mar 14, 2008
14.15
14.23
13.68
13.94
3,127,952
-0.21(-1.48%)
Mar 13, 2008
13.98
14.26
13.78
14.15
2,380,024
+0.05(+0.36%)
Mar 12, 2008
14.36
14.42
14.06
14.10
2,563,508
-0.21(-1.49%)
Mar 11, 2008
14.14
14.36
13.94
14.31
2,351,346
+0.29(+2.06%)
Mar 10, 2008
14.27
14.27
13.97
14.02
2,371,990
-0.28(-1.99%)
Mar 07, 2008
14.32
14.35
14.13
14.31
2,648,133
-0.10(-0.70%)
Mar 06, 2008
14.76
14.77
14.35
14.41
2,112,637
-0.41(-2.77%)
Mar 05, 2008
14.82
14.94
14.62
14.82
2,350,387
+0.04(+0.28%)
Mar 04, 2008
14.88
14.88
14.62
14.78
3,181,375
-0.21(-1.37%)
Mar 03, 2008
15.09
15.11
14.83
14.98
2,987,653
-0.15(-1.02%)
Feb 29, 2008
15.49
15.62
15.11
15.14
2,761,165
-0.53(-3.36%)
Feb 28, 2008
15.34
15.81
15.28
15.66
2,557,379
+0.20(+1.27%)
Feb 27, 2008
15.89
16.00
15.45
15.47
3,036,316
-0.54(-3.40%)
Feb 26, 2008
15.52
16.08
15.46
16.01
4,495,660
+0.40(+2.57%)
Feb 25, 2008
15.34
15.65
15.23
15.61
3,035,639
+0.26(+1.72%)
Feb 22, 2008
15.37
15.45
15.02
15.34
2,514,652
+0.08(+0.49%)
Feb 21, 2008
15.64
15.82
15.23
15.27
3,063,925
-0.35(-2.22%)
Feb 20, 2008
15.57
15.75
15.27
15.62
3,902,600
-0.06(-0.40%)
Feb 19, 2008
16.75
16.75
15.65
15.68
4,960,506
-0.87(-5.26%)
Feb 18, 2008
16.52
16.77
16.27
16.55
0
+0.00(+0.00%)
Feb 15, 2008
16.52
16.77
16.27
16.55
4,603,341
+0.42(+2.59%)
Feb 14, 2008
15.80
16.45
15.38
16.13
7,280,865
+0.67(+4.36%)
Feb 13, 2008
15.27
15.46
15.23
15.46
2,627,150
+0.27(+1.79%)
Feb 12, 2008
15.01
15.32
14.86
15.19
3,518,755
+0.24(+1.62%)
Feb 11, 2008
15.02
15.07
14.78
14.94
1,456,537
-0.03(-0.20%)
Feb 08, 2008
14.76
15.03
14.70
14.97
2,077,809
+0.11(+0.73%)
Feb 07, 2008
15.01
15.01
14.63
14.86
2,820,814
-0.17(-1.11%)
Feb 06, 2008
15.08
15.36
14.99
15.03
3,340,945
+0.02(+0.14%)
Feb 05, 2008
15.18
15.22
14.90
15.01
2,778,607
-0.41(-2.68%)
Feb 04, 2008
15.47
15.47
15.22
15.42
1,904,124
-0.07(-0.43%)
Feb 01, 2008
15.41
15.52
15.27
15.49
2,972,769
+0.09(+0.60%)
Jan 31, 2008
14.82
15.56
14.78
15.40
4,050,174
+0.44(+2.96%)
Jan 30, 2008
14.70
15.23
14.58
14.96
4,064,042
+0.22(+1.50%)
Jan 29, 2008
14.61
14.80
14.51
14.73
2,713,610
+0.19(+1.32%)
Jan 28, 2008
14.42
14.54
14.08
14.54
3,116,085
+0.12(+0.81%)
Jan 25, 2008
14.20
14.65
14.20
14.42
3,160,975
+0.44(+3.17%)
Jan 24, 2008
14.06
14.15
13.84
13.98
2,708,564
-0.02(-0.15%)
Jan 23, 2008
13.76
14.02
13.38
14.00
6,267,872
-0.19(-1.33%)
Jan 22, 2008
13.84
14.36
13.79
14.19
4,874,826
-0.18(-1.22%)
Jan 21, 2008
14.65
14.87
13.96
14.37
0
+0.00(+0.00%)
Jan 18, 2008
14.65
14.87
13.96
14.37
4,865,159
-0.21(-1.46%)
Jan 17, 2008
14.65
14.91
14.53
14.58
3,659,613
-0.05(-0.37%)
Jan 16, 2008
14.65
15.19
14.63
14.63
4,427,719
-0.09(-0.60%)
Jan 15, 2008
14.88
14.94
14.72
14.72
2,750,647
-0.36(-2.36%)
Jan 14, 2008
15.08
15.11
14.90
15.08
2,905,347
+0.04(+0.25%)
Jan 11, 2008
15.19
15.23
14.92
15.04
2,517,282
-0.27(-1.75%)
Jan 10, 2008
15.09
15.48
14.98
15.31
6,232,649
+0.08(+0.52%)
Jan 09, 2008
16.40
16.40
14.90
15.23
11,288,422
-1.22(-7.40%)
Jan 08, 2008
17.48
17.57
16.44
16.44
4,402,424
-0.95(-5.44%)
Jan 07, 2008
16.95
17.52
16.95
17.39
3,392,783
+0.58(+3.46%)
Jan 04, 2008
16.98
17.14
16.76
16.81
3,089,241
-0.31(-1.78%)
Jan 03, 2008
17.07
17.21
16.99
17.11
2,609,576
+0.06(+0.37%)
Jan 02, 2008
17.39
17.39
16.89
17.05
2,350,148
-0.29(-1.66%)
Jan 01, 2008
17.26
17.38
17.15
17.34
0
+0.00(+0.00%)
Dec 31, 2007
17.26
17.38
17.15
17.34
1,439,618
+0.01(+0.05%)
Dec 28, 2007
17.52
17.55
17.27
17.33
1,266,385
-0.08(-0.43%)
Dec 27, 2007
17.59
17.60
17.41
17.41
1,238,807
-0.19(-1.07%)
Dec 26, 2007
17.44
17.65
17.40
17.59
1,291,446
+0.15(+0.86%)
Dec 24, 2007
17.30
17.47
17.26
17.44
574,804
+0.18(+1.02%)
Dec 21, 2007
17.02
17.30
16.95
17.27
2,774,399
+0.41(+2.46%)
Dec 20, 2007
16.96
16.97
16.69
16.85
1,408,032
-0.05(-0.30%)
Dec 19, 2007
17.15
17.25
16.81
16.90
1,950,128
-0.20(-1.20%)
Dec 18, 2007
17.17
17.21
16.91
17.11
2,840,071
+0.04(+0.22%)
Dec 17, 2007
17.34
17.62
17.07
17.07
3,061,027
-0.37(-2.13%)
Dec 14, 2007
17.67
17.71
17.44
17.44
3,404,655
-0.18(-1.04%)
Dec 13, 2007
17.39
17.63
17.30
17.63
2,786,990
+0.20(+1.18%)
Dec 12, 2007
17.56
17.67
17.16
17.42
3,298,218
+0.22(+1.26%)
Dec 11, 2007
17.55
17.61
17.16
17.21
2,291,389
-0.28(-1.63%)
Dec 10, 2007
17.48
17.57
17.39
17.49
1,285,898
+0.08(+0.43%)
Dec 07, 2007
17.58
17.58
17.39
17.42
1,616,339
-0.19(-1.07%)
Dec 06, 2007
17.73
17.75
17.46
17.60
2,471,261
-0.14(-0.78%)
Dec 05, 2007
17.51
17.74
17.39
17.74
2,315,478
+0.33(+1.92%)
Dec 04, 2007
17.54
17.58
17.37
17.41
2,636,279
-0.18(-1.02%)
Dec 03, 2007
17.99
17.99
17.50
17.59
1,767,725
-0.24(-1.36%)
Nov 30, 2007
17.67
17.98
17.67
17.83
2,866,679
+0.24(+1.36%)
Nov 29, 2007
17.93
17.94
17.52
17.59
2,409,178
-0.38(-2.09%)
Nov 28, 2007
17.24
17.97
17.16
17.97
2,928,910
+0.75(+4.37%)
Nov 27, 2007
17.28
17.48
17.00
17.21
2,675,544
-0.01(-0.07%)
Nov 26, 2007
17.71
17.81
17.23
17.23
2,346,803
-0.51(-2.90%)
Nov 23, 2007
17.49
17.74
17.30
17.74
965,897
+0.43(+2.51%)
Nov 21, 2007
17.59
17.67
17.31
17.31
3,689,128
-0.31(-1.78%)
Nov 20, 2007
17.33
17.70
17.30
17.62
3,545,666
+0.34(+1.96%)
Nov 19, 2007
17.37
17.47
17.25
17.28
2,599,933
-0.20(-1.15%)
Nov 16, 2007
17.30
17.49
17.22
17.48
3,512,964
+0.19(+1.09%)
Nov 15, 2007
17.13
17.42
17.11
17.29
3,745,557
+0.02(+0.10%)
Nov 14, 2007
17.89
18.05
17.24
17.28
3,165,133
-0.54(-3.01%)
Nov 13, 2007
17.82
17.92
17.55
17.81
3,095,625
+0.10(+0.57%)
Nov 12, 2007
17.92
18.05
17.65
17.71
2,039,075
-0.24(-1.35%)
Nov 09, 2007
18.17
18.17
17.77
17.95
3,481,108
-0.39(-2.12%)
Nov 08, 2007
18.47
18.52
18.11
18.34
2,232,177
-0.07(-0.36%)
Nov 07, 2007
19.02
19.02
18.41
18.41
2,576,818
-0.59(-3.10%)
Nov 06, 2007
18.83
19.04
18.59
19.00
2,232,777
+0.03(+0.15%)
Nov 05, 2007
18.68
19.12
18.64
18.97
2,555,538
+0.26(+1.39%)
Nov 02, 2007
18.79
18.96
18.57
18.71
2,900,804
+0.07(+0.36%)
Nov 01, 2007
18.61
19.03
18.45
18.64
4,241,218
+0.22(+1.20%)
Oct 31, 2007
18.75
18.80
18.29
18.42
3,852,675
-0.35(-1.87%)
Oct 30, 2007
18.77
18.87
18.69
18.77
2,223,663
-0.05(-0.29%)
Oct 29, 2007
19.05
19.18
18.77
18.83
2,095,025
-0.13(-0.68%)
Oct 26, 2007
19.13
19.22
18.94
18.96
1,445,859
-0.10(-0.55%)
Oct 25, 2007
19.28
19.37
18.92
19.06
2,370,711
-0.24(-1.24%)
Oct 24, 2007
19.10
19.33
18.96
19.30
2,556,734
+0.15(+0.81%)
Oct 23, 2007
19.03
19.15
18.94
19.15
2,245,421
+0.17(+0.88%)
Oct 22, 2007
18.70
19.03
18.69
18.98
2,022,337
+0.07(+0.35%)
Oct 19, 2007
19.06
19.38
18.91
18.91
2,406,098
-0.24(-1.27%)
Oct 18, 2007
19.12
19.28
19.00
19.15
1,621,600
+0.02(+0.11%)
Oct 17, 2007
19.07
19.18
18.88
19.13
2,061,789
+0.28(+1.46%)
Oct 16, 2007
18.87
18.94
18.74
18.86
1,455,184
-0.10(-0.51%)
Oct 15, 2007
19.02
19.13
18.85
18.95
1,477,899
-0.10(-0.50%)
Oct 12, 2007
18.91
19.07
18.87
19.05
1,423,144
+0.13(+0.68%)
Oct 11, 2007
18.93
19.08
18.85
18.92
1,520,459
+0.03(+0.16%)
Oct 10, 2007
18.96
18.98
18.82
18.89
1,539,587
-0.07(-0.37%)
Oct 09, 2007
19.10
19.13
18.72
18.96
1,617,296
-0.11(-0.57%)
Oct 08, 2007
19.32
19.36
19.05
19.07
893,529
-0.21(-1.08%)
Oct 05, 2007
19.36
19.41
19.10
19.28
1,103,701
+0.06(+0.30%)
Oct 04, 2007
19.17
19.24
19.00
19.22
1,079,791
+0.17(+0.88%)
Oct 03, 2007
19.08
19.12
18.96
19.05
1,473,834
-0.08(-0.39%)
Oct 02, 2007
19.59
19.61
19.03
19.13
1,920,001
-0.33(-1.70%)
Oct 01, 2007
19.24
19.61
19.24
19.46
1,733,978
+0.13(+0.67%)
Sep 28, 2007
19.27
19.43
19.25
19.33
1,573,779
+0.04(+0.22%)
Sep 27, 2007
19.32
19.37
19.19
19.29
1,227,796
+0.03(+0.15%)
Sep 26, 2007
19.02
19.36
18.92
19.26
1,924,066
+0.25(+1.32%)
Sep 25, 2007
18.62
19.07
18.58
19.01
2,445,551
+0.26(+1.41%)
Sep 24, 2007
18.91
19.05
18.69
18.75
2,098,850
-0.21(-1.10%)
Sep 21, 2007
19.23
19.29
18.94
18.95
3,124,605
-0.13(-0.70%)
Sep 20, 2007
19.15
19.37
19.04
19.09
2,435,269
-0.03(-0.17%)
Sep 19, 2007
19.08
19.31
19.03
19.12
2,501,501
+0.13(+0.66%)
Sep 18, 2007
18.72
19.00
18.63
19.00
1,601,037
+0.32(+1.72%)
Sep 17, 2007
18.69
18.82
18.64
18.67
1,853,769
-0.08(-0.42%)
Sep 14, 2007
18.69
18.92
18.67
18.75
2,570,602
-0.07(-0.36%)
Sep 13, 2007
19.10
19.11
18.71
18.82
2,328,151
-0.23(-1.21%)
Sep 12, 2007
19.35
19.43
18.96
19.05
2,895,065
-0.39(-2.02%)
Sep 11, 2007
19.58
19.61
19.27
19.44
2,865,416
-0.01(-0.06%)
Sep 10, 2007
20.03
20.10
19.42
19.46
2,781,491
-0.41(-2.04%)
Sep 07, 2007
19.82
19.97
19.74
19.86
1,885,331
-0.13(-0.63%)
Sep 06, 2007
20.07
20.11
19.80
19.99
1,945,107
-0.01(-0.06%)
Sep 05, 2007
20.03
20.07
19.82
20.00
1,847,074
-0.13(-0.66%)
Sep 04, 2007
20.15
20.28
19.96
20.13
1,543,891
+0.07(+0.33%)
Aug 31, 2007
20.03
20.22
19.89
20.07
1,639,293
+0.22(+1.12%)
Aug 30, 2007
19.67
20.00
19.65
19.84
1,589,082
-0.10(-0.52%)
Aug 29, 2007
19.50
19.95
19.45
19.95
1,861,181
+0.45(+2.29%)
Aug 28, 2007
19.83
19.91
19.50
19.50
1,655,074
-0.49(-2.45%)
Aug 27, 2007
20.06
20.19
19.97
19.99
1,882,223
-0.13(-0.67%)
Aug 24, 2007
19.76
20.13
19.62
20.13
1,768,888
+0.41(+2.10%)
Aug 23, 2007
19.92
20.02
19.56
19.71
2,754,711
-0.16(-0.80%)
Aug 22, 2007
20.07
20.07
19.24
19.87
5,887,207
+1.23(+6.62%)
Aug 21, 2007
18.51
18.83
18.41
18.64
1,799,521
+0.13(+0.70%)
Aug 20, 2007
18.51
18.62
18.32
18.51
2,586,143
+0.00(+0.00%)
Aug 17, 2007
19.82
19.82
17.84
18.51
3,041,875
+0.30(+1.63%)
Aug 16, 2007
18.06
18.26
17.71
18.21
3,887,106
+0.15(+0.83%)
Aug 15, 2007
18.34
18.79
17.96
18.06
3,013,783
-0.19(-1.05%)
Aug 14, 2007
18.91
18.98
18.25
18.25
3,789,312
-0.66(-3.47%)
Aug 13, 2007
17.94
19.10
17.86
18.91
4,658,454
+1.35(+7.67%)
Aug 10, 2007
17.32
17.84
17.24
17.56
6,092,846
+0.15(+0.84%)
Aug 09, 2007
17.34
17.70
17.19
17.42
8,859,998
-0.54(-2.98%)
Aug 08, 2007
19.10
19.12
17.81
17.95
6,101,922
-1.14(-5.98%)
Aug 07, 2007
19.26
19.32
18.84
19.09
3,831,653
-0.28(-1.43%)
Aug 06, 2007
19.29
19.37
19.05
19.37
3,336,689
+0.16(+0.85%)
Aug 03, 2007
19.27
19.77
19.15
19.21
3,467,001
-0.57(-2.88%)
Aug 02, 2007
19.98
20.31
19.45
19.77
4,081,975
+0.43(+2.23%)
Aug 01, 2007
19.13
19.34
18.80
19.34
3,615,962
+0.16(+0.83%)
Jul 31, 2007
19.55
19.60
19.13
19.18
2,402,034
-0.27(-1.38%)
Jul 30, 2007
19.07
19.51
18.99
19.45
2,005,270
+0.38(+2.02%)
Jul 27, 2007
19.46
19.51
19.07
19.07
3,340,228
-0.46(-2.36%)
Jul 26, 2007
20.01
20.03
19.37
19.53
3,122,450
-0.66(-3.27%)
Jul 25, 2007
20.12
20.33
20.03
20.19
2,074,462
+0.12(+0.60%)
Jul 24, 2007
20.28
20.47
20.06
20.07
2,252,355
-0.19(-0.93%)
Jul 23, 2007
20.16
20.37
20.10
20.25
1,253,619
+0.19(+0.94%)
Jul 20, 2007
20.38
20.40
20.06
20.07
1,711,013
-0.31(-1.52%)
Jul 19, 2007
20.10
20.46
20.07
20.38
1,791,841
+0.26(+1.31%)
Jul 18, 2007
20.05
20.18
19.98
20.11
2,027,358
+0.05(+0.27%)
Jul 17, 2007
20.14
20.23
20.05
20.06
1,916,135
-0.02(-0.08%)
Jul 16, 2007
19.95
20.37
19.95
20.07
2,311,892
-0.22(-1.09%)
Jul 13, 2007
20.41
20.45
20.24
20.30
1,307,179
-0.08(-0.41%)
Jul 12, 2007
20.15
20.38
20.13
20.38
1,483,876
+0.25(+1.23%)
Jul 11, 2007
19.98
20.17
19.89
20.13
1,679,463
+0.15(+0.77%)
Jul 10, 2007
20.54
20.58
19.98
19.98
1,782,756
-0.67(-3.24%)
Jul 09, 2007
20.79
20.87
20.60
20.65
1,412,623
-0.06(-0.30%)
Jul 06, 2007
20.58
20.73
20.50
20.71
1,601,276
+0.10(+0.49%)
Jul 05, 2007
20.53
20.66
20.51
20.61
1,349,261
+0.05(+0.26%)
Jul 03, 2007
20.56
20.66
20.47
20.56
939,676
+0.01(+0.06%)
Jul 02, 2007
20.68
20.80
20.49
20.54
1,956,584
+0.03(+0.14%)
Jun 29, 2007
20.69
20.81
20.42
20.51
2,277,222
-0.09(-0.43%)
Jun 28, 2007
20.45
20.79
20.35
20.60
2,201,426
+0.15(+0.76%)
Jun 27, 2007
20.21
20.55
20.12
20.45
2,104,728
+0.13(+0.64%)
Jun 26, 2007
20.56
20.60
20.32
20.32
3,556,724
-0.26(-1.28%)
Jun 25, 2007
20.49
20.82
20.38
20.58
2,757,342
+0.17(+0.84%)
Jun 22, 2007
20.24
20.55
20.21
20.41
2,543,495
+0.10(+0.52%)
Jun 21, 2007
20.35
20.37
20.16
20.30
2,291,068
-0.05(-0.23%)
Jun 20, 2007
20.58
20.63
20.35
20.35
1,950,367
-0.19(-0.92%)
Jun 19, 2007
20.56
20.64
20.49
20.54
2,299,458
-0.04(-0.20%)
Jun 18, 2007
20.58
20.65
20.53
20.58
1,484,115
+0.06(+0.29%)
Jun 15, 2007
20.76
20.84
20.43
20.52
2,427,140
-0.18(-0.87%)
Jun 14, 2007
20.86
20.89
20.68
20.70
2,406,816
+0.31(+1.50%)
Jun 13, 2007
20.15
20.40
20.13
20.40
1,745,455
+0.28(+1.37%)
Jun 12, 2007
20.28
20.40
20.09
20.12
1,795,667
-0.23(-1.11%)
Jun 11, 2007
20.22
20.42
20.18
20.35
2,022,815
+0.15(+0.75%)
Jun 08, 2007
19.99
20.20
19.99
20.20
2,046,967
+0.20(+0.98%)
Jun 07, 2007
20.44
20.45
20.00
20.00
3,212,117
-0.45(-2.19%)
Jun 06, 2007
20.65
20.68
20.44
20.45
2,592,838
-0.23(-1.13%)
Jun 05, 2007
20.61
20.73
20.59
20.68
2,278,895
-0.00(-0.02%)
Jun 04, 2007
20.67
20.75
20.59
20.69
1,575,692
+0.00(+0.02%)
Jun 01, 2007
20.77
20.85
20.61
20.68
2,186,123
+0.01(+0.06%)
May 31, 2007
20.64
20.80
20.59
20.67
2,952,211
+0.11(+0.55%)
May 30, 2007
20.24
20.56
20.10
20.56
3,172,186
+0.32(+1.57%)
May 29, 2007
20.30
20.49
20.21
20.24
2,301,849
-0.06(-0.31%)
May 25, 2007
20.18
20.34
20.16
20.30
1,893,458
+0.08(+0.39%)
May 24, 2007
20.45
20.49
20.22
20.22
2,236,096
-0.22(-1.06%)
May 23, 2007
20.39
20.52
20.37
20.44
2,427,379
+0.06(+0.29%)
May 22, 2007
20.14
20.51
20.12
20.38
2,135,194
+0.24(+1.18%)
May 21, 2007
20.12
20.23
20.03
20.14
3,139,429
+0.02(+0.10%)
May 18, 2007
20.10
20.16
20.02
20.12
2,143,802
+0.04(+0.19%)
May 17, 2007
20.05
20.20
20.05
20.08
3,291,021
-0.04(-0.19%)
May 16, 2007
20.16
20.21
20.07
20.12
3,164,535
-0.02(-0.10%)
May 15, 2007
20.16
20.25
20.11
20.14
2,635,877
-0.02(-0.10%)
May 14, 2007
20.11
20.29
19.96
20.16
1,710,068
+0.09(+0.44%)
May 11, 2007
20.02
20.10
19.89
20.07
2,910,129
+0.07(+0.36%)
May 10, 2007
20.39
20.41
20.00
20.00
2,340,106
-0.36(-1.79%)
May 09, 2007
20.40
20.50
20.28
20.37
1,753,850
-0.03(-0.16%)
May 08, 2007
20.33
20.41
20.20
20.40
2,102,437
+0.00(+0.02%)
May 07, 2007
20.33
20.43
20.17
20.40
2,008,469
+0.05(+0.27%)
May 04, 2007
20.32
20.46
20.14
20.34
2,631,812
+0.02(+0.10%)
May 03, 2007
19.69
20.50
19.67
20.32
3,920,394
+0.80(+4.11%)
May 02, 2007
19.17
19.53
19.15
19.52
2,251,994
+0.36(+1.86%)
May 01, 2007
18.89
19.31
18.89
19.16
2,005,951
-0.10(-0.50%)
Apr 30, 2007
19.38
19.43
19.24
19.26
1,439,886
-0.10(-0.50%)
Apr 27, 2007
18.96
19.36
18.96
19.36
1,313,873
+0.04(+0.22%)
Apr 26, 2007
19.37
19.43
19.28
19.31
1,778,691
-0.07(-0.35%)
Apr 25, 2007
19.23
19.41
19.19
19.38
1,115,853
+0.17(+0.87%)
Apr 24, 2007
19.30
19.36
19.20
19.21
1,313,873
-0.09(-0.46%)
Apr 23, 2007
19.43
19.51
19.30
19.30
1,315,786
-0.14(-0.73%)
Apr 20, 2007
19.00
19.54
19.00
19.44
1,820,328
+0.13(+0.67%)
Apr 19, 2007
19.24
19.36
19.20
19.31
1,226,433
+0.05(+0.28%)
Apr 18, 2007
19.16
19.31
19.15
19.26
1,084,095
+0.01(+0.04%)
Apr 17, 2007
19.28
19.30
19.21
19.25
787,367
-0.00(-0.02%)
Apr 16, 2007
19.20
19.29
19.18
19.26
792,628
+0.07(+0.37%)
Apr 13, 2007
19.15
19.20
19.05
19.18
1,525,480
+0.03(+0.17%)
Apr 12, 2007
19.11
19.16
19.00
19.15
706,790
+0.09(+0.48%)
Apr 11, 2007
19.11
19.17
19.00
19.06
1,008,777
-0.10(-0.50%)
Apr 10, 2007
19.05
19.18
19.01
19.15
1,360,977
+0.06(+0.31%)
Apr 09, 2007
19.15
19.15
18.95
19.10
1,626,143
-0.02(-0.09%)
Apr 05, 2007
19.21
19.16
19.01
19.11
1,867,398
-0.10(-0.50%)
Apr 04, 2007
19.22
19.28
19.14
19.21
1,195,517
+0.00(+0.00%)
Apr 03, 2007
19.08
19.22
19.06
19.21
1,913,306
+0.14(+0.75%)
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
.