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, 2017
17.61
17.61
17.37
17.52
16,605,618
-0.02(-0.12%)
May 30, 2017
17.40
17.63
17.31
17.54
10,746,476
+0.13(+0.73%)
May 26, 2017
17.57
17.57
17.38
17.41
6,975,014
-0.09(-0.52%)
May 25, 2017
17.50
17.57
17.38
17.50
8,255,711
-0.02(-0.12%)
May 24, 2017
17.67
17.73
17.43
17.52
7,291,603
-0.16(-0.91%)
May 23, 2017
17.63
17.84
17.57
17.69
10,346,480
+0.17(+0.96%)
May 22, 2017
17.49
17.64
17.34
17.52
10,362,146
+0.06(+0.32%)
May 19, 2017
17.27
17.57
17.23
17.46
14,952,187
+0.20(+1.14%)
May 18, 2017
17.21
17.32
17.06
17.26
10,643,424
+0.03(+0.16%)
May 17, 2017
17.39
17.46
17.17
17.24
12,997,928
-0.15(-0.89%)
May 16, 2017
17.49
17.49
17.26
17.39
12,340,296
-0.03(-0.16%)
May 15, 2017
17.12
17.45
17.12
17.42
9,880,260
+0.13(+0.73%)
May 12, 2017
17.21
17.34
17.12
17.29
12,334,158
+0.13(+0.78%)
May 11, 2017
17.62
17.64
17.16
17.16
12,389,995
-0.47(-2.67%)
May 10, 2017
17.45
17.77
17.38
17.63
11,330,161
+0.06(+0.32%)
May 09, 2017
17.46
17.64
17.32
17.57
14,445,890
+0.16(+0.93%)
May 08, 2017
16.60
17.47
16.55
17.41
37,055,196
+0.84(+5.08%)
May 05, 2017
16.70
16.76
16.47
16.57
17,589,900
-0.10(-0.59%)
May 04, 2017
17.38
17.38
16.18
16.67
40,797,412
-1.18(-6.61%)
May 03, 2017
18.14
18.16
17.76
17.85
14,804,143
-0.37(-2.04%)
May 02, 2017
17.84
18.25
17.82
18.22
13,058,822
+0.40(+2.25%)
May 01, 2017
18.07
18.08
17.80
17.82
13,996,933
-0.20(-1.13%)
Apr 28, 2017
18.09
18.11
17.77
18.02
16,495,477
-0.08(-0.47%)
Apr 27, 2017
18.16
18.27
18.08
18.11
17,261,978
-0.06(-0.31%)
Apr 26, 2017
18.25
18.30
18.11
18.16
12,779,498
-0.04(-0.23%)
Apr 25, 2017
17.93
18.21
17.90
18.20
16,212,393
+0.34(+1.89%)
Apr 24, 2017
17.90
18.02
17.80
17.87
11,003,830
+0.09(+0.51%)
Apr 21, 2017
17.82
17.85
17.69
17.78
10,585,949
-0.12(-0.67%)
Apr 20, 2017
17.71
17.99
17.58
17.90
12,414,724
+0.14(+0.79%)
Apr 19, 2017
17.68
17.76
17.63
17.76
15,963,322
+0.16(+0.92%)
Apr 18, 2017
17.72
17.77
17.55
17.59
10,390,441
-0.17(-0.95%)
Apr 17, 2017
17.69
17.90
17.64
17.76
10,423,438
+0.13(+0.72%)
Apr 13, 2017
17.63
17.78
17.45
17.64
14,184,515
-0.01(-0.08%)
Apr 12, 2017
17.45
17.65
17.40
17.65
15,391,528
+0.17(+0.96%)
Apr 11, 2017
17.48
17.55
17.29
17.48
12,676,481
+0.02(+0.12%)
Apr 10, 2017
17.29
17.53
17.26
17.46
11,589,324
+0.23(+1.34%)
Apr 07, 2017
17.21
17.49
17.14
17.23
13,762,299
+0.06(+0.33%)
Apr 06, 2017
17.03
17.31
16.95
17.17
10,882,994
+0.18(+1.03%)
Apr 05, 2017
16.83
17.16
16.74
17.00
17,891,610
+0.18(+1.04%)
Apr 04, 2017
16.52
16.83
16.52
16.82
18,260,454
+0.25(+1.53%)
Apr 03, 2017
16.54
16.61
16.38
16.57
9,959,726
+0.02(+0.13%)
Mar 31, 2017
16.43
16.59
16.37
16.55
10,730,384
+0.11(+0.68%)
Mar 30, 2017
16.22
16.44
16.15
16.44
10,634,381
+0.22(+1.39%)
Mar 29, 2017
15.99
16.28
15.94
16.21
11,691,269
+0.40(+2.53%)
Mar 28, 2017
15.81
15.86
15.68
15.81
10,434,321
-0.06(-0.40%)
Mar 27, 2017
15.91
15.92
15.69
15.87
12,901,421
-0.11(-0.66%)
Mar 24, 2017
15.95
16.11
15.88
15.98
8,389,553
+0.08(+0.53%)
Mar 23, 2017
15.97
16.07
15.85
15.90
9,809,462
-0.12(-0.75%)
Mar 22, 2017
16.36
16.37
15.87
16.01
17,914,314
-0.39(-2.35%)
Mar 21, 2017
16.64
16.67
16.30
16.40
10,304,676
-0.20(-1.18%)
Mar 20, 2017
16.63
16.67
16.51
16.60
11,592,591
-0.01(-0.04%)
Mar 17, 2017
16.51
16.72
16.40
16.60
35,453,932
+0.20(+1.20%)
Mar 16, 2017
16.70
16.76
16.34
16.41
15,281,634
-0.28(-1.68%)
Mar 15, 2017
16.39
16.74
16.39
16.69
15,158,957
+0.30(+1.84%)
Mar 14, 2017
16.47
16.47
16.19
16.39
8,393,698
-0.08(-0.51%)
Mar 13, 2017
16.22
16.48
16.21
16.47
11,905,882
+0.22(+1.38%)
Mar 10, 2017
15.99
16.25
15.97
16.25
9,090,136
+0.29(+1.80%)
Mar 09, 2017
15.73
16.05
15.73
15.96
11,371,070
+0.20(+1.25%)
Mar 08, 2017
15.83
15.94
15.73
15.76
10,412,120
-0.04(-0.22%)
Mar 07, 2017
16.17
16.21
15.71
15.80
16,551,055
-0.42(-2.60%)
Mar 06, 2017
16.41
16.44
16.12
16.22
11,641,771
-0.27(-1.62%)
Mar 03, 2017
16.59
16.60
16.41
16.48
11,991,560
-0.04(-0.21%)
Mar 02, 2017
16.80
16.84
16.52
16.52
14,242,065
-0.36(-2.12%)
Mar 01, 2017
16.79
16.96
16.44
16.88
20,982,726
+0.22(+1.35%)
Feb 28, 2017
16.91
16.96
16.61
16.65
18,980,320
-0.24(-1.42%)
Feb 27, 2017
16.87
16.98
16.78
16.89
9,791,155
+0.02(+0.12%)
Feb 24, 2017
16.91
16.98
16.77
16.87
8,823,074
-0.09(-0.53%)
Feb 23, 2017
17.09
17.14
16.86
16.96
9,610,956
-0.08(-0.48%)
Feb 22, 2017
16.98
17.11
16.91
17.04
9,369,297
+0.11(+0.65%)
Feb 21, 2017
16.68
16.96
16.67
16.93
9,966,177
+0.27(+1.61%)
Feb 17, 2017
16.67
16.67
16.67
0
+0.00(+0.00%)
Feb 16, 2017
16.78
16.78
16.62
16.67
7,520,628
-0.08(-0.49%)
Feb 15, 2017
16.80
16.83
16.67
16.75
8,157,089
-0.10(-0.57%)
Feb 14, 2017
16.93
16.96
16.79
16.85
7,229,822
-0.05(-0.32%)
Feb 13, 2017
16.85
17.01
16.82
16.90
9,550,463
+0.09(+0.53%)
Feb 10, 2017
16.75
16.83
16.63
16.81
8,569,538
+0.05(+0.29%)
Feb 09, 2017
16.77
17.06
16.48
16.76
14,828,725
-0.01(-0.04%)
Feb 08, 2017
17.06
17.07
16.65
16.77
19,908,788
-0.31(-1.81%)
Feb 07, 2017
17.24
17.24
16.99
17.08
8,772,946
-0.12(-0.68%)
Feb 06, 2017
17.50
17.53
17.15
17.20
9,254,538
-0.25(-1.46%)
Feb 03, 2017
17.48
17.50
17.35
17.45
7,616,510
+0.11(+0.63%)
Feb 02, 2017
17.50
17.55
17.21
17.34
9,018,169
-0.17(-0.98%)
Feb 01, 2017
17.81
18.05
17.46
17.51
12,867,148
-0.24(-1.35%)
Jan 31, 2017
17.80
17.88
17.57
17.75
16,484,757
+0.03(+0.19%)
Jan 30, 2017
17.85
17.88
17.54
17.72
7,110,010
-0.10(-0.58%)
Jan 27, 2017
17.89
17.95
17.71
17.82
7,189,196
-0.07(-0.38%)
Jan 26, 2017
17.61
17.96
17.44
17.89
11,149,652
+0.25(+1.44%)
Jan 25, 2017
17.70
17.74
17.53
17.64
10,908,798
+0.08(+0.47%)
Jan 24, 2017
17.55
17.65
17.50
17.55
8,237,443
-0.16(-0.93%)
Jan 23, 2017
17.55
17.73
17.46
17.72
6,467,577
+0.17(+0.98%)
Jan 20, 2017
17.59
17.72
17.52
17.55
7,089,296
+0.04(+0.24%)
Jan 19, 2017
17.55
17.59
17.44
17.50
6,357,627
+0.02(+0.12%)
Jan 18, 2017
17.57
17.64
17.45
17.48
8,510,132
+0.00(+0.00%)
Jan 17, 2017
17.34
17.52
17.19
17.48
11,295,545
+0.14(+0.83%)
Jan 13, 2017
17.34
17.34
17.34
0
+0.05(+0.32%)
Jan 12, 2017
17.28
17.30
17.09
17.28
10,693,833
-0.04(-0.24%)
Jan 11, 2017
17.37
17.40
17.12
17.33
8,109,828
+0.03(+0.16%)
Jan 10, 2017
17.40
17.41
17.22
17.30
12,054,619
-0.02(-0.12%)
Jan 09, 2017
17.46
17.51
17.29
17.32
9,855,388
-0.10(-0.59%)
Jan 06, 2017
17.50
17.51
17.38
17.42
8,356,240
-0.08(-0.47%)
Jan 05, 2017
17.52
17.62
17.26
17.50
11,539,638
+0.01(+0.08%)
Jan 04, 2017
17.50
17.61
17.39
17.49
15,213,805
+0.09(+0.51%)
Jan 03, 2017
16.72
17.46
16.65
17.40
25,311,146
+1.08(+6.60%)
Dec 30, 2016
16.32
16.32
16.32
0
-0.17(-1.04%)
Dec 29, 2016
16.50
16.60
16.38
16.50
6,638,098
+0.00(+0.00%)
Dec 28, 2016
16.59
16.64
16.44
16.50
7,381,644
-0.08(-0.46%)
Dec 27, 2016
16.50
16.69
16.45
16.57
5,765,365
+0.05(+0.33%)
Dec 23, 2016
16.52
16.52
16.52
0
+0.13(+0.80%)
Dec 22, 2016
16.34
16.44
16.25
16.39
8,753,542
+0.07(+0.42%)
Dec 21, 2016
16.54
16.61
16.32
16.32
9,091,186
-0.25(-1.49%)
Dec 20, 2016
16.58
16.76
16.50
16.56
9,621,940
-0.04(-0.25%)
Dec 19, 2016
16.63
16.69
16.50
16.61
8,579,499
+0.01(+0.08%)
Dec 16, 2016
16.49
16.60
16.34
16.59
16,583,680
+0.14(+0.83%)
Dec 15, 2016
16.37
16.47
16.14
16.45
14,245,922
+0.07(+0.42%)
Dec 14, 2016
16.75
16.78
16.35
16.39
12,538,493
-0.38(-2.29%)
Dec 13, 2016
16.57
16.78
16.52
16.77
15,676,230
+0.34(+2.09%)
Dec 12, 2016
16.65
16.75
16.38
16.43
10,529,742
-0.13(-0.79%)
Dec 09, 2016
16.56
16.65
16.52
16.56
11,599,728
-0.01(-0.04%)
Dec 08, 2016
16.71
16.81
16.50
16.56
10,475,825
-0.10(-0.62%)
Dec 07, 2016
16.60
16.79
16.47
16.67
9,864,980
+0.19(+1.12%)
Dec 06, 2016
16.63
16.65
16.31
16.48
8,746,851
-0.12(-0.74%)
Dec 05, 2016
16.39
16.62
16.27
16.61
14,548,720
+0.19(+1.13%)
Dec 02, 2016
16.31
16.45
16.19
16.42
8,700,055
+0.12(+0.76%)
Dec 01, 2016
16.16
16.34
15.95
16.30
15,386,529
+0.15(+0.94%)
Nov 30, 2016
16.65
16.69
16.15
16.15
19,030,210
-0.47(-2.85%)
Nov 29, 2016
16.92
16.97
16.61
16.62
12,184,358
-0.30(-1.74%)
Nov 28, 2016
16.93
17.05
16.86
16.91
10,932,037
-0.01(-0.08%)
Nov 25, 2016
16.87
17.04
16.83
16.93
5,749,337
+0.18(+1.07%)
Nov 23, 2016
16.75
16.75
16.75
0
-0.21(-1.21%)
Nov 22, 2016
17.35
17.40
16.95
16.96
15,432,312
-0.20(-1.18%)
Nov 21, 2016
16.75
17.17
16.70
17.16
16,434,975
+0.50(+3.03%)
Nov 18, 2016
16.42
16.68
16.33
16.65
14,674,389
+0.36(+2.18%)
Nov 17, 2016
16.56
16.68
16.30
16.30
13,028,346
-0.17(-1.06%)
Nov 16, 2016
16.59
16.65
16.40
16.47
12,967,866
-0.13(-0.81%)
Nov 15, 2016
16.46
16.65
16.16
16.61
18,985,534
+0.28(+1.69%)
Nov 14, 2016
16.41
16.43
16.14
16.33
18,288,246
+0.34(+2.14%)
Nov 11, 2016
16.01
16.12
15.84
15.99
14,222,077
-0.01(-0.04%)
Nov 10, 2016
16.53
16.55
15.99
15.99
22,403,100
-0.32(-1.98%)
Nov 09, 2016
16.06
16.40
15.97
16.32
15,525,227
+0.09(+0.54%)
Nov 08, 2016
15.91
16.37
15.87
16.23
22,858,052
+0.56(+3.60%)
Nov 07, 2016
15.69
15.75
15.47
15.67
32,432,116
+0.18(+1.17%)
Nov 04, 2016
15.65
15.83
15.40
15.48
32,203,658
+0.03(+0.22%)
Nov 03, 2016
16.06
16.26
15.36
15.45
44,715,508
-0.79(-4.88%)
Nov 02, 2016
16.79
16.85
16.24
16.24
31,449,198
-0.53(-3.16%)
Nov 01, 2016
17.80
17.80
16.71
16.77
53,760,492
-1.08(-6.06%)
Oct 31, 2016
18.83
17.77
17.86
107,094,872
-2.56(-12.54%)
Oct 28, 2016
20.29
20.82
20.03
20.41
22,899,242
-0.41(-1.97%)
Oct 27, 2016
19.02
22.47
18.69
20.82
54,521,152
+1.85(+9.73%)
Oct 26, 2016
19.09
19.09
18.85
18.98
4,896,502
-0.13(-0.70%)
Oct 25, 2016
19.20
19.00
19.11
5,046,950
+0.09(+0.46%)
Oct 24, 2016
19.00
19.27
18.92
19.02
4,754,219
+0.07(+0.39%)
Oct 21, 2016
18.71
19.03
18.70
18.95
7,131,355
+0.16(+0.86%)
Oct 20, 2016
18.90
18.93
18.66
18.79
6,455,501
-0.14(-0.74%)
Oct 19, 2016
18.80
19.02
18.74
18.93
4,874,222
+0.19(+1.00%)
Oct 18, 2016
18.47
18.80
18.44
18.74
5,612,703
+0.36(+1.94%)
Oct 17, 2016
18.35
18.55
18.27
18.39
4,641,661
+0.02(+0.11%)
Oct 14, 2016
18.47
18.57
18.35
18.37
2,982,073
-0.03(-0.18%)
Oct 13, 2016
18.43
18.55
18.20
18.40
4,094,732
-0.12(-0.65%)
Oct 12, 2016
18.57
18.67
18.48
18.52
3,841,174
-0.05(-0.25%)
Oct 11, 2016
18.74
18.88
18.51
18.57
8,057,621
-0.13(-0.72%)
Oct 10, 2016
18.73
18.90
18.61
18.70
4,641,830
+0.05(+0.29%)
Oct 07, 2016
18.21
19.54
18.14
18.65
20,125,492
+0.53(+2.93%)
Oct 06, 2016
18.14
18.16
17.91
18.12
5,256,869
-0.04(-0.22%)
Oct 05, 2016
18.23
18.32
18.03
18.16
7,184,718
-0.03(-0.18%)
Oct 04, 2016
18.49
18.51
18.07
18.19
6,464,306
-0.30(-1.60%)
Oct 03, 2016
18.43
18.51
18.36
18.49
4,537,873
+0.06(+0.33%)
Sep 30, 2016
18.60
18.68
18.42
18.43
5,000,907
-0.06(-0.33%)
Sep 29, 2016
18.47
18.63
18.33
18.49
3,884,034
-0.02(-0.11%)
Sep 28, 2016
18.37
18.52
18.23
18.51
3,867,347
+0.13(+0.73%)
Sep 27, 2016
18.36
18.48
18.20
18.37
4,226,740
+0.03(+0.15%)
Sep 26, 2016
18.40
18.47
18.28
18.35
3,509,633
-0.07(-0.40%)
Sep 23, 2016
18.45
18.55
18.35
18.42
5,736,914
-0.13(-0.69%)
Sep 22, 2016
18.19
18.62
18.10
18.55
7,584,427
+0.46(+2.56%)
Sep 21, 2016
18.03
18.27
17.90
18.08
6,396,266
+0.11(+0.64%)
Sep 20, 2016
18.31
18.33
17.95
17.97
4,980,006
-0.19(-1.07%)
Sep 19, 2016
18.12
18.31
18.01
18.16
6,634,796
+0.10(+0.56%)
Sep 16, 2016
18.11
18.14
17.81
18.06
10,590,558
-0.06(-0.33%)
Sep 15, 2016
18.40
18.53
18.10
18.12
11,308,232
-0.30(-1.64%)
Sep 14, 2016
18.46
18.59
18.35
18.43
4,403,465
-0.01(-0.04%)
Sep 13, 2016
18.68
18.70
18.26
18.43
6,694,357
-0.40(-2.14%)
Sep 12, 2016
18.56
18.88
18.42
18.84
7,103,587
+0.12(+0.65%)
Sep 09, 2016
19.04
19.44
18.72
18.72
10,432,736
-0.33(-1.73%)
Sep 08, 2016
19.08
19.10
18.96
19.04
5,067,574
-0.03(-0.18%)
Sep 07, 2016
18.92
19.09
18.86
19.08
4,779,566
+0.15(+0.82%)
Sep 06, 2016
18.78
18.99
18.76
18.92
4,454,302
+0.15(+0.82%)
Sep 02, 2016
18.76
18.77
18.77
18.77
4,537,575
+0.13(+0.72%)
Sep 01, 2016
18.73
18.78
18.50
18.63
6,654,321
-0.04(-0.22%)
Aug 31, 2016
18.84
18.94
18.62
18.68
6,657,956
-0.15(-0.82%)
Aug 30, 2016
18.95
19.01
18.76
18.83
7,502,187
-0.12(-0.63%)
Aug 29, 2016
19.04
19.11
18.88
18.95
6,086,354
-0.01(-0.03%)
Aug 26, 2016
19.27
19.43
18.84
18.95
6,444,775
-0.26(-1.34%)
Aug 25, 2016
19.20
19.39
19.15
19.21
5,356,356
+0.07(+0.34%)
Aug 24, 2016
19.23
19.26
19.07
19.15
4,901,269
-0.03(-0.17%)
Aug 23, 2016
19.21
19.32
19.13
19.18
4,153,280
+0.11(+0.59%)
Aug 22, 2016
19.02
19.24
18.90
19.07
7,009,957
+0.06(+0.31%)
Aug 19, 2016
19.14
19.16
18.91
19.01
7,102,980
-0.19(-1.00%)
Aug 18, 2016
19.32
19.35
19.07
19.20
6,668,774
-0.08(-0.41%)
Aug 17, 2016
19.42
19.44
19.01
19.28
5,967,623
-0.11(-0.58%)
Aug 16, 2016
19.79
19.81
19.38
19.39
4,826,664
-0.40(-2.00%)
Aug 15, 2016
19.79
19.87
19.71
19.79
3,458,763
+0.04(+0.20%)
Aug 12, 2016
20.02
20.11
19.70
19.75
4,852,148
-0.30(-1.51%)
Aug 11, 2016
20.06
20.14
19.92
20.05
5,960,325
+0.05(+0.26%)
Aug 10, 2016
19.87
20.02
19.82
20.00
6,184,504
+0.13(+0.63%)
Aug 09, 2016
20.00
20.01
19.81
19.87
4,377,427
-0.09(-0.43%)
Aug 08, 2016
19.78
20.00
19.78
19.96
5,517,983
+0.26(+1.34%)
Aug 05, 2016
19.94
19.96
19.65
19.69
7,268,422
-0.24(-1.22%)
Aug 04, 2016
19.57
20.15
19.21
19.94
12,151,371
-0.17(-0.85%)
Aug 03, 2016
20.14
20.18
19.94
20.11
9,966,242
-0.05(-0.26%)
Aug 02, 2016
20.44
20.48
20.02
20.16
10,133,491
-0.28(-1.39%)
Aug 01, 2016
20.71
20.72
20.33
20.44
12,160,583
-0.28(-1.34%)
Jul 29, 2016
20.27
20.76
20.27
20.72
9,435,260
+0.40(+1.98%)
Jul 28, 2016
20.16
20.41
20.10
20.32
5,261,621
+0.08(+0.39%)
Jul 27, 2016
20.33
20.33
19.96
20.24
7,880,085
+0.05(+0.26%)
Jul 26, 2016
20.33
20.47
20.15
20.19
3,787,199
-0.16(-0.81%)
Jul 25, 2016
20.33
20.42
20.25
20.35
4,740,514
-0.01(-0.06%)
Jul 22, 2016
20.27
20.46
20.18
20.37
3,470,481
+0.17(+0.85%)
Jul 21, 2016
20.10
20.27
20.08
20.19
5,479,453
+0.06(+0.29%)
Jul 20, 2016
20.17
20.17
19.92
20.13
6,071,577
+0.04(+0.20%)
Jul 19, 2016
20.31
20.31
19.99
20.10
7,158,881
-0.28(-1.39%)
Jul 18, 2016
20.18
20.43
19.91
20.38
7,454,350
-0.26(-1.28%)
Jul 15, 2016
20.78
20.80
20.54
20.64
6,931,645
+0.01(+0.06%)
Jul 14, 2016
20.46
20.65
20.44
20.63
6,629,300
+0.28(+1.36%)
Jul 13, 2016
20.21
20.48
20.10
20.35
5,991,492
+0.09(+0.46%)
Jul 12, 2016
20.15
20.43
20.08
20.26
8,464,159
+0.27(+1.35%)
Jul 11, 2016
19.88
20.11
19.87
19.99
7,353,173
+0.07(+0.36%)
Jul 08, 2016
19.51
19.92
19.36
19.92
7,739,394
+0.55(+2.86%)
Jul 07, 2016
19.46
19.61
19.23
19.36
5,414,920
-0.08(-0.41%)
Jul 06, 2016
19.05
19.45
18.88
19.44
6,615,417
+0.38(+1.97%)
Jul 05, 2016
19.35
19.37
18.97
19.07
5,493,493
-0.29(-1.50%)
Jul 01, 2016
19.11
19.36
19.36
19.36
6,094,484
+0.24(+1.24%)
Jun 30, 2016
18.77
19.13
18.64
19.12
8,330,011
+0.37(+1.97%)
Jun 29, 2016
18.55
18.76
18.40
18.75
11,439,809
+0.40(+2.19%)
Jun 28, 2016
17.89
18.39
17.85
18.35
7,264,827
+0.67(+3.80%)
Jun 27, 2016
18.30
18.34
17.51
17.68
11,839,865
-0.73(-3.97%)
Jun 24, 2016
18.43
18.61
18.32
18.41
10,922,475
-0.39(-2.07%)
Jun 23, 2016
18.63
18.94
18.57
18.80
5,277,320
+0.40(+2.15%)
Jun 22, 2016
18.45
18.64
18.39
18.40
7,136,253
-0.11(-0.57%)
Jun 21, 2016
18.22
18.58
18.16
18.51
7,177,391
+0.34(+1.85%)
Jun 20, 2016
18.25
18.41
18.16
18.17
6,546,150
+0.07(+0.40%)
Jun 17, 2016
17.86
18.11
17.85
18.10
16,063,661
+0.14(+0.81%)
Jun 16, 2016
17.84
18.04
17.77
17.95
10,729,267
+0.01(+0.04%)
Jun 15, 2016
17.64
18.44
17.64
17.95
13,794,764
+0.36(+2.06%)
Jun 14, 2016
17.73
17.78
17.50
17.58
8,537,404
-0.14(-0.78%)
Jun 13, 2016
17.58
17.91
17.58
17.72
8,648,323
-0.05(-0.26%)
Jun 10, 2016
17.72
17.85
17.53
17.77
8,442,683
-0.03(-0.15%)
Jun 09, 2016
17.82
17.88
17.65
17.79
4,909,389
-0.03(-0.15%)
Jun 08, 2016
18.06
18.09
17.81
17.82
6,911,237
-0.16(-0.92%)
Jun 07, 2016
17.84
18.08
17.83
17.99
7,851,161
+0.09(+0.52%)
Jun 06, 2016
18.02
18.17
17.89
17.89
6,580,650
-0.13(-0.73%)
Jun 03, 2016
17.83
18.10
17.82
18.03
6,856,105
+0.15(+0.85%)
Jun 02, 2016
17.70
17.89
17.58
17.87
5,592,684
+0.14(+0.82%)
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
.