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
First Data Corp
(NY:
FDC
)
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, 2018
19.10
19.14
18.90
19.00
3,812,551
-0.17(-0.89%)
May 30, 2018
19.01
19.17
18.89
19.17
4,780,632
+0.15(+0.79%)
May 29, 2018
19.18
19.28
18.86
19.02
6,046,125
-0.26(-1.35%)
May 25, 2018
19.28
19.28
19.28
0
-0.23(-1.18%)
May 24, 2018
19.53
19.61
19.27
19.51
4,017,696
-0.05(-0.26%)
May 23, 2018
19.24
19.59
19.23
19.56
3,578,146
+0.20(+1.03%)
May 22, 2018
19.27
19.45
19.25
19.36
2,497,945
+0.09(+0.47%)
May 21, 2018
19.30
19.44
19.16
19.27
3,695,564
+0.16(+0.84%)
May 18, 2018
19.22
19.45
19.01
19.11
5,854,552
-0.19(-0.98%)
May 17, 2018
19.48
19.52
19.07
19.30
8,843,952
-0.20(-1.03%)
May 16, 2018
19.69
19.69
19.37
19.50
5,975,558
-0.11(-0.56%)
May 15, 2018
19.47
19.73
19.46
19.61
3,627,623
-0.04(-0.20%)
May 14, 2018
19.45
19.73
19.45
19.65
5,089,465
+0.24(+1.24%)
May 11, 2018
19.70
19.72
19.34
19.41
8,320,948
-0.29(-1.47%)
May 10, 2018
19.61
19.85
19.41
19.70
4,319,799
+0.20(+1.03%)
May 09, 2018
19.15
19.61
19.13
19.50
8,050,366
+0.35(+1.83%)
May 08, 2018
19.19
19.23
18.94
19.15
7,631,639
-0.04(-0.21%)
May 07, 2018
19.04
19.29
18.94
19.19
7,600,396
+0.11(+0.58%)
May 04, 2018
18.34
19.45
18.28
19.08
14,714,911
+0.73(+3.98%)
May 03, 2018
18.04
18.44
18.04
18.35
7,898,853
+0.25(+1.38%)
May 02, 2018
18.20
18.25
17.65
18.10
12,238,903
-0.14(-0.77%)
May 01, 2018
18.13
18.36
18.03
18.24
11,037,236
+0.14(+0.77%)
Apr 30, 2018
17.06
18.23
16.91
18.10
32,471,208
+2.82(+18.46%)
Apr 27, 2018
15.49
15.57
15.17
15.28
8,307,617
-0.11(-0.71%)
Apr 26, 2018
15.16
15.47
15.15
15.39
7,161,187
+0.40(+2.67%)
Apr 25, 2018
15.02
15.10
14.73
14.99
4,609,406
+0.00(+0.00%)
Apr 24, 2018
15.29
15.38
14.91
14.99
5,924,785
-0.15(-0.99%)
Apr 23, 2018
15.14
15.25
15.00
15.14
4,743,243
+0.02(+0.13%)
Apr 20, 2018
15.23
15.39
15.00
15.12
3,371,988
-0.10(-0.66%)
Apr 19, 2018
15.17
15.30
15.00
15.22
5,111,327
+0.00(+0.00%)
Apr 18, 2018
15.28
15.48
15.22
15.22
5,354,939
-0.09(-0.59%)
Apr 17, 2018
15.28
15.39
15.15
15.31
4,699,354
+0.10(+0.66%)
Apr 16, 2018
15.20
15.33
15.14
15.21
4,554,282
+0.07(+0.46%)
Apr 13, 2018
15.50
15.53
14.97
15.14
10,692,042
-0.30(-1.94%)
Apr 12, 2018
15.24
15.53
14.89
15.44
11,340,950
+0.29(+1.91%)
Apr 11, 2018
15.30
15.48
15.15
15.15
4,184,817
-0.25(-1.62%)
Apr 10, 2018
15.58
15.70
15.27
15.40
9,940,256
-0.21(-1.35%)
Apr 09, 2018
15.59
15.96
15.48
15.61
3,917,427
+0.14(+0.90%)
Apr 06, 2018
15.70
15.87
15.35
15.47
7,776,991
-0.35(-2.21%)
Apr 05, 2018
15.87
16.13
15.71
15.82
8,872,817
+0.02(+0.13%)
Apr 04, 2018
15.40
15.86
15.25
15.80
7,928,416
+0.17(+1.09%)
Apr 03, 2018
15.87
15.93
15.45
15.63
5,046,299
-0.17(-1.08%)
Apr 02, 2018
16.00
16.15
15.63
15.80
6,055,052
-0.20(-1.25%)
Mar 29, 2018
16.00
16.00
16.00
0
+0.17(+1.07%)
Mar 28, 2018
15.85
16.02
15.76
15.83
8,042,021
+0.04(+0.25%)
Mar 27, 2018
16.08
16.19
15.68
15.79
5,741,297
-0.14(-0.88%)
Mar 26, 2018
16.19
16.22
15.66
15.93
7,832,608
-0.04(-0.25%)
Mar 23, 2018
16.40
16.54
15.91
15.97
4,310,178
-0.51(-3.09%)
Mar 22, 2018
16.72
17.00
16.42
16.48
9,843,619
-0.43(-2.54%)
Mar 21, 2018
17.17
17.33
16.91
16.91
12,654,589
-0.29(-1.69%)
Mar 20, 2018
16.54
17.25
16.51
17.20
12,361,571
+0.70(+4.24%)
Mar 19, 2018
16.58
16.62
16.18
16.50
8,270,594
-0.15(-0.90%)
Mar 16, 2018
16.52
16.70
16.38
16.65
9,488,178
+0.13(+0.79%)
Mar 15, 2018
16.00
16.52
16.00
16.52
16,850,436
+0.53(+3.31%)
Mar 14, 2018
15.69
16.20
15.62
15.99
11,513,559
+0.39(+2.50%)
Mar 13, 2018
15.77
15.81
15.49
15.60
9,258,659
-0.05(-0.32%)
Mar 12, 2018
15.63
15.80
15.59
15.65
7,559,941
+0.03(+0.19%)
Mar 09, 2018
15.32
15.65
15.15
15.62
6,879,799
+0.42(+2.76%)
Mar 08, 2018
15.30
15.12
15.20
5,407,871
+0.05(+0.33%)
Mar 07, 2018
15.33
15.13
15.15
5,169,075
-0.21(-1.37%)
Mar 06, 2018
15.66
15.74
15.36
15.36
5,463,253
-0.25(-1.60%)
Mar 05, 2018
15.43
15.70
15.24
15.61
9,580,015
+0.06(+0.39%)
Mar 02, 2018
15.30
15.58
15.11
15.55
4,908,452
+0.15(+0.97%)
Mar 01, 2018
15.57
15.77
15.24
15.40
6,054,753
-0.22(-1.41%)
Feb 28, 2018
15.58
15.88
15.48
15.62
7,918,056
+0.13(+0.84%)
Feb 27, 2018
15.89
15.89
15.47
15.49
8,789,451
-0.44(-2.76%)
Feb 26, 2018
16.08
16.08
15.81
15.93
4,184,618
-0.11(-0.69%)
Feb 23, 2018
15.78
16.04
15.71
16.04
6,160,557
+0.37(+2.36%)
Feb 22, 2018
15.67
14,237,547
+0.23(+1.49%)
Feb 21, 2018
15.87
15.95
15.42
15.44
6,199,484
-0.38(-2.40%)
Feb 20, 2018
15.59
15.94
15.53
15.82
4,538,234
+0.16(+1.02%)
Feb 16, 2018
15.66
15.66
15.66
0
-0.18(-1.14%)
Feb 15, 2018
15.96
15.96
15.62
15.84
9,008,500
+0.00(+0.00%)
Feb 14, 2018
15.62
15.90
15.57
15.84
10,173,939
+0.34(+2.19%)
Feb 13, 2018
15.42
15.50
15,257,821
-0.82(-5.02%)
Feb 12, 2018
16.07
16.75
16.00
16.32
24,955,204
+0.49(+3.10%)
Feb 09, 2018
16.08
16.10
15.11
15.83
15,932,384
-0.10(-0.63%)
Feb 08, 2018
16.64
16.70
15.92
15.93
12,987,841
-0.65(-3.92%)
Feb 07, 2018
16.48
17.00
16.40
16.58
8,927,446
+0.10(+0.61%)
Feb 06, 2018
16.05
16.73
15.91
16.48
6,803,883
-0.08(-0.48%)
Feb 05, 2018
16.77
17.24
16.42
16.56
10,797,331
-0.59(-3.44%)
Feb 02, 2018
17.52
17.64
17.15
17.15
5,197,058
-0.51(-2.89%)
Feb 01, 2018
17.60
17.76
17.44
17.66
7,845,418
-0.04(-0.23%)
Jan 31, 2018
17.79
17.84
17.56
17.70
3,862,563
-0.01(-0.06%)
Jan 30, 2018
17.86
17.90
17.62
17.71
4,317,484
-0.35(-1.94%)
Jan 29, 2018
18.26
18.40
17.99
18.06
4,803,799
-0.41(-2.22%)
Jan 26, 2018
18.28
18.50
18.17
18.47
3,098,250
+0.24(+1.32%)
Jan 25, 2018
18.25
18.38
18.07
18.23
4,446,238
+0.06(+0.33%)
Jan 24, 2018
18.20
18.44
18.12
18.17
5,992,127
+0.02(+0.11%)
Jan 23, 2018
18.25
18.38
18.08
18.15
5,672,479
-0.07(-0.38%)
Jan 22, 2018
17.73
18.23
17.67
18.22
7,170,745
+0.22(+1.22%)
Jan 19, 2018
17.78
18.04
17.70
18.00
6,567,596
+0.44(+2.51%)
Jan 18, 2018
18.00
18.05
17.56
17.56
10,391,415
-0.04(-0.23%)
Jan 17, 2018
17.63
17.75
17.31
17.60
3,320,085
+0.13(+0.74%)
Jan 16, 2018
17.83
17.86
17.44
17.47
5,985,439
-0.19(-1.08%)
Jan 12, 2018
17.66
17.66
17.66
0
-0.20(-1.12%)
Jan 11, 2018
17.61
17.89
17.61
17.86
10,462,753
+0.24(+1.36%)
Jan 10, 2018
17.70
17.62
8,916,160
+0.35(+2.03%)
Jan 09, 2018
17.35
17.37
17.08
17.27
5,817,160
+0.03(+0.17%)
Jan 08, 2018
17.23
17.32
17.08
17.24
4,245,893
-0.16(-0.92%)
Jan 05, 2018
16.69
17.44
16.66
17.40
8,201,937
+0.75(+4.50%)
Jan 04, 2018
16.73
16.78
16.39
16.65
7,966,985
+0.03(+0.18%)
Jan 03, 2018
16.65
16.85
16.48
16.62
6,040,720
-0.03(-0.18%)
Jan 02, 2018
16.81
16.88
16.65
16.65
3,136,904
-0.06(-0.36%)
Dec 29, 2017
16.71
16.71
16.71
0
-0.01(-0.06%)
Dec 28, 2017
16.87
16.92
16.57
16.72
3,296,275
+0.09(+0.54%)
Dec 27, 2017
16.60
16.75
16.50
16.63
3,677,828
+0.08(+0.48%)
Dec 26, 2017
16.53
16.58
16.40
16.55
3,785,359
-0.07(-0.42%)
Dec 22, 2017
16.33
16.76
16.33
16.62
5,088,395
+0.20(+1.22%)
Dec 21, 2017
16.25
16.66
16.12
16.42
10,870,475
+0.25(+1.55%)
Dec 20, 2017
16.51
16.58
16.15
16.17
3,828,044
-0.23(-1.40%)
Dec 19, 2017
16.31
16.59
16.29
16.40
11,785,443
+0.14(+0.86%)
Dec 18, 2017
16.56
16.62
16.25
16.26
8,525,415
-0.22(-1.33%)
Dec 15, 2017
16.28
16.55
16.26
16.48
10,248,365
+0.22(+1.35%)
Dec 14, 2017
16.54
16.63
16.25
16.26
5,747,421
-0.31(-1.87%)
Dec 13, 2017
16.75
17.06
16.54
16.57
8,959,892
-0.16(-0.96%)
Dec 12, 2017
16.36
16.77
16.30
16.73
5,661,119
+0.31(+1.89%)
Dec 11, 2017
16.48
16.73
16.40
16.42
3,570,518
-0.10(-0.61%)
Dec 08, 2017
16.42
16.65
16.36
16.52
4,357,585
+0.02(+0.12%)
Dec 07, 2017
16.28
16.72
16.27
16.50
5,851,474
+0.25(+1.54%)
Dec 06, 2017
16.09
16.41
16.05
16.25
5,722,031
+0.00(+0.00%)
Dec 05, 2017
15.84
16.41
15.81
16.25
7,878,113
+0.28(+1.75%)
Dec 04, 2017
16.49
16.53
15.88
15.97
5,971,943
-0.32(-1.96%)
Dec 01, 2017
16.35
16.45
16.08
16.29
3,428,545
-0.16(-0.97%)
Nov 30, 2017
16.34
16.47
16.17
16.45
6,032,153
+0.28(+1.73%)
Nov 29, 2017
16.73
16.84
16.17
16.17
9,006,689
-0.45(-2.71%)
Nov 28, 2017
16.81
16.94
16.62
16.62
4,338,464
-0.13(-0.78%)
Nov 27, 2017
16.73
16.89
16.66
16.75
3,134,380
-0.05(-0.30%)
Nov 24, 2017
16.72
16.80
16.67
16.80
892,979
+0.08(+0.48%)
Nov 22, 2017
16.77
16.82
16.65
16.72
2,451,638
-0.05(-0.30%)
Nov 21, 2017
16.68
16.86
16.56
16.77
4,436,520
+0.15(+0.90%)
Nov 20, 2017
17.12
17.12
16.56
16.62
5,915,351
-0.11(-0.66%)
Nov 17, 2017
16.64
16.73
16.61
16.73
3,519,789
-0.04(-0.24%)
Nov 16, 2017
16.96
17.03
16.75
16.77
4,029,157
+0.03(+0.18%)
Nov 15, 2017
16.82
16.90
16.50
16.74
6,937,807
-0.14(-0.83%)
Nov 14, 2017
17.08
17.11
16.75
16.88
4,685,904
-0.25(-1.46%)
Nov 13, 2017
16.93
17.18
16.82
17.13
4,283,552
+0.06(+0.35%)
Nov 10, 2017
16.84
17.12
16.83
17.07
4,473,333
+0.32(+1.91%)
Nov 09, 2017
16.74
16.87
16.61
16.75
5,546,935
-0.09(-0.53%)
Nov 08, 2017
16.83
16.92
16.60
16.84
11,556,675
+0.00(+0.00%)
Nov 07, 2017
17.40
17.44
16.82
16.84
6,835,664
-0.54(-3.11%)
Nov 06, 2017
17.12
17.41
17.12
17.38
6,689,456
+0.25(+1.46%)
Nov 03, 2017
17.06
17.60
16.99
17.13
7,041,025
+0.07(+0.41%)
Nov 02, 2017
17.37
17.44
17.05
17.06
5,403,131
-0.28(-1.61%)
Nov 01, 2017
17.87
17.90
17.20
17.34
9,962,006
-0.47(-2.64%)
Oct 31, 2017
17.76
17.86
17.40
17.81
9,973,479
+0.01(+0.06%)
Oct 30, 2017
18.41
18.54
17.80
17.80
14,548,486
-1.17(-6.17%)
Oct 27, 2017
18.70
18.99
18.58
18.97
6,063,058
+0.34(+1.83%)
Oct 26, 2017
18.83
18.87
18.59
18.63
5,454,045
-0.15(-0.80%)
Oct 25, 2017
18.93
19.09
18.56
18.78
4,791,507
-0.12(-0.63%)
Oct 24, 2017
19.00
19.09
18.89
18.90
4,928,057
-0.01(-0.05%)
Oct 23, 2017
19.12
19.23
18.89
18.91
5,065,716
-0.17(-0.89%)
Oct 20, 2017
18.62
19.10
18.57
19.08
9,952,194
+0.63(+3.41%)
Oct 19, 2017
18.14
18.52
18.10
18.45
8,105,446
+0.21(+1.15%)
Oct 18, 2017
18.19
18.32
18.08
18.24
8,239,177
+0.16(+0.88%)
Oct 17, 2017
18.03
18.17
17.89
18.08
6,052,124
+0.07(+0.39%)
Oct 16, 2017
17.75
18.01
17.63
18.01
6,862,818
+0.39(+2.21%)
Oct 13, 2017
17.58
17.84
17.52
17.62
6,959,724
+0.08(+0.46%)
Oct 12, 2017
17.80
17.90
17.54
17.54
7,799,216
-0.29(-1.63%)
Oct 11, 2017
17.90
17.95
17.68
17.83
7,460,515
-0.17(-0.94%)
Oct 10, 2017
18.00
18.05
17.85
18.00
5,119,020
+0.02(+0.11%)
Oct 09, 2017
18.06
18.16
17.93
17.98
5,609,498
-0.09(-0.50%)
Oct 06, 2017
17.96
18.15
17.87
18.07
4,859,126
+0.13(+0.72%)
Oct 05, 2017
17.77
18.01
17.66
17.94
5,893,276
+0.20(+1.13%)
Oct 04, 2017
17.92
17.96
17.71
17.74
4,136,314
-0.18(-1.00%)
Oct 03, 2017
17.91
18.00
17.79
17.92
5,281,841
-0.04(-0.22%)
Oct 02, 2017
18.13
18.19
17.89
17.96
4,404,888
-0.08(-0.44%)
Sep 29, 2017
17.90
18.14
17.78
18.04
3,941,341
+0.16(+0.89%)
Sep 28, 2017
17.56
17.92
17.55
17.88
5,674,258
+0.33(+1.88%)
Sep 27, 2017
17.94
17.99
17.54
17.55
10,986,053
-0.25(-1.40%)
Sep 26, 2017
18.08
18.14
17.78
17.80
8,098,909
-0.22(-1.22%)
Sep 25, 2017
18.20
18.20
17.91
18.02
6,257,865
-0.16(-0.88%)
Sep 22, 2017
18.31
18.31
18.03
18.18
10,778,204
-0.13(-0.71%)
Sep 21, 2017
18.30
18.46
18.10
18.31
5,881,824
-0.02(-0.11%)
Sep 20, 2017
18.20
18.38
18.13
18.33
5,683,569
+0.08(+0.44%)
Sep 19, 2017
18.15
18.29
18.00
18.25
7,060,365
+0.10(+0.55%)
Sep 18, 2017
18.00
18.19
17.75
18.15
17,362,112
+0.19(+1.06%)
Sep 15, 2017
17.87
18.21
17.60
17.96
20,368,426
+0.15(+0.84%)
Sep 14, 2017
17.88
18.11
17.75
17.81
56,389,596
-0.60(-3.26%)
Sep 13, 2017
18.96
18.96
18.32
18.41
6,221,677
+0.03(+0.16%)
Sep 12, 2017
18.34
18.47
17.93
18.38
7,657,220
-0.47(-2.49%)
Sep 11, 2017
18.68
18.97
18.62
18.85
3,283,885
+0.36(+1.95%)
Sep 08, 2017
18.46
18.56
18.35
18.49
2,018,830
+0.03(+0.16%)
Sep 07, 2017
18.24
18.60
18.11
18.46
4,202,244
+0.25(+1.37%)
Sep 06, 2017
18.16
18.29
17.92
18.21
3,179,720
+0.13(+0.72%)
Sep 05, 2017
18.48
18.56
18.01
18.08
2,930,015
-0.46(-2.48%)
Sep 01, 2017
18.47
18.55
18.41
18.54
1,571,655
+0.13(+0.71%)
Aug 31, 2017
18.40
18.50
18.35
18.41
1,464,126
+0.07(+0.38%)
Aug 30, 2017
18.17
18.34
18.11
18.34
1,205,725
+0.17(+0.94%)
Aug 29, 2017
18.22
18.31
18.12
18.17
1,381,417
-0.14(-0.76%)
Aug 28, 2017
18.19
18.33
18.11
18.31
1,418,083
+0.15(+0.83%)
Aug 25, 2017
18.29
18.33
18.07
18.16
2,115,187
+0.00(+0.00%)
Aug 24, 2017
18.18
18.27
18.05
18.16
1,171,200
+0.02(+0.11%)
Aug 23, 2017
18.00
18.25
17.78
18.14
2,269,908
+0.18(+1.00%)
Aug 22, 2017
17.74
18.00
17.69
17.96
2,121,101
+0.27(+1.53%)
Aug 21, 2017
17.75
17.79
17.57
17.69
3,015,494
-0.12(-0.67%)
Aug 18, 2017
17.65
17.95
17.57
17.81
3,495,403
+0.24(+1.37%)
Aug 17, 2017
17.99
18.01
17.54
17.57
1,845,744
-0.46(-2.55%)
Aug 16, 2017
17.92
18.18
17.85
18.03
2,360,731
+0.14(+0.78%)
Aug 15, 2017
17.73
17.91
17.61
17.89
2,058,620
+0.22(+1.25%)
Aug 14, 2017
17.67
17.86
17.65
17.67
5,285,093
+0.20(+1.14%)
Aug 11, 2017
17.45
17.73
17.38
17.47
4,888,497
-0.05(-0.29%)
Aug 10, 2017
17.89
17.96
17.49
17.52
4,727,954
-0.43(-2.40%)
Aug 09, 2017
17.95
18.11
17.79
17.95
2,812,237
-0.10(-0.55%)
Aug 08, 2017
18.33
18.44
17.99
18.05
3,148,929
-0.13(-0.72%)
Aug 07, 2017
18.44
18.55
17.91
18.18
8,846,115
-0.40(-2.15%)
Aug 04, 2017
18.31
18.60
18.25
18.58
3,094,964
+0.32(+1.75%)
Aug 03, 2017
18.30
18.36
18.13
18.26
2,329,272
-0.05(-0.27%)
Aug 02, 2017
18.69
18.74
18.12
18.31
3,139,838
-0.35(-1.88%)
Aug 01, 2017
18.77
18.91
18.62
18.66
3,193,227
+0.00(+0.00%)
Jul 31, 2017
18.62
18.82
18.55
18.66
3,084,596
+0.16(+0.86%)
Jul 28, 2017
18.70
18.73
18.50
18.50
2,274,133
-0.28(-1.49%)
Jul 27, 2017
19.10
19.18
18.62
18.78
3,695,289
-0.26(-1.37%)
Jul 26, 2017
19.04
19.15
18.82
19.04
3,682,971
+0.00(+0.00%)
Jul 25, 2017
18.95
19.20
18.91
19.04
2,612,283
+0.25(+1.33%)
Jul 24, 2017
18.59
18.99
18.48
18.79
5,048,327
+0.22(+1.18%)
Jul 21, 2017
18.52
18.70
18.49
18.57
2,533,499
+0.03(+0.16%)
Jul 20, 2017
18.71
18.80
18.53
18.54
3,713,574
-0.16(-0.86%)
Jul 19, 2017
18.48
18.83
18.41
18.70
2,701,042
+0.25(+1.36%)
Jul 18, 2017
18.50
18.56
18.30
18.45
1,861,277
-0.06(-0.32%)
Jul 17, 2017
18.50
18.62
17.95
18.51
5,647,227
+0.10(+0.54%)
Jul 14, 2017
18.55
18.66
18.39
18.41
1,242,639
-0.14(-0.75%)
Jul 13, 2017
18.64
18.71
18.43
18.55
1,802,984
+0.01(+0.05%)
Jul 12, 2017
18.40
18.62
18.36
18.54
1,992,479
+0.24(+1.31%)
Jul 11, 2017
18.26
18.35
18.18
18.30
1,600,492
+0.02(+0.11%)
Jul 10, 2017
18.25
18.30
17.98
18.28
2,546,581
+0.04(+0.22%)
Jul 07, 2017
18.03
18.30
17.99
18.24
3,301,797
+0.31(+1.73%)
Jul 06, 2017
18.26
18.35
17.92
17.93
1,773,101
-0.47(-2.55%)
Jul 05, 2017
18.12
18.53
18.12
18.40
2,237,730
+0.33(+1.83%)
Jul 03, 2017
18.26
18.33
17.97
18.07
1,252,186
-0.13(-0.71%)
Jun 30, 2017
18.54
18.57
18.20
18.20
3,139,083
-0.22(-1.19%)
Jun 29, 2017
18.55
18.72
18.25
18.42
3,791,155
-0.10(-0.54%)
Jun 28, 2017
18.07
18.55
17.93
18.52
4,758,118
-0.01(-0.05%)
Jun 27, 2017
18.76
18.85
18.48
18.53
3,392,709
-0.18(-0.96%)
Jun 26, 2017
18.65
18.90
18.54
18.71
2,899,159
+0.06(+0.32%)
Jun 23, 2017
18.60
18.89
18.46
18.65
6,866,545
+0.08(+0.43%)
Jun 22, 2017
18.36
18.77
18.28
18.57
2,982,226
+0.25(+1.36%)
Jun 21, 2017
18.39
18.44
18.22
18.32
2,114,235
+0.04(+0.22%)
Jun 20, 2017
18.41
18.54
18.28
18.28
3,116,966
-0.16(-0.87%)
Jun 19, 2017
18.24
18.44
18.14
18.44
3,137,428
+0.32(+1.77%)
Jun 16, 2017
18.38
18.41
17.94
18.12
5,896,306
-0.25(-1.36%)
Jun 15, 2017
17.99
18.53
17.69
18.37
6,114,055
+0.26(+1.44%)
Jun 14, 2017
18.70
18.71
18.09
18.11
4,907,681
-0.55(-2.95%)
Jun 13, 2017
18.46
18.68
18.41
18.66
3,412,037
+0.41(+2.25%)
Jun 12, 2017
18.56
18.70
18.16
18.25
6,825,043
-0.37(-1.99%)
Jun 09, 2017
18.46
19.01
18.25
18.62
6,608,021
+0.19(+1.03%)
Jun 08, 2017
18.31
18.54
18.30
18.43
3,089,695
+0.12(+0.66%)
Jun 07, 2017
18.24
18.39
18.17
18.31
2,691,332
+0.07(+0.38%)
Jun 06, 2017
18.18
18.40
18.08
18.24
5,137,011
+0.04(+0.22%)
Jun 05, 2017
17.93
18.25
17.85
18.20
5,190,458
+0.22(+1.22%)
Jun 02, 2017
17.76
18.00
17.57
17.98
5,036,099
+0.19(+1.07%)
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
.