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
M T S Systems Cp
(NQ:
MTSC
)
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, 2012
32.41
32.45
31.83
32.28
109,260
-0.02(-0.05%)
May 30, 2012
33.01
33.01
32.22
32.30
72,196
-1.12(-3.35%)
May 29, 2012
32.90
33.73
32.86
33.41
52,223
+0.61(+1.86%)
May 25, 2012
33.26
33.26
32.63
32.80
57,437
-0.32(-0.96%)
May 24, 2012
33.69
33.69
32.74
33.12
59,999
-0.47(-1.39%)
May 23, 2012
32.90
33.63
32.75
33.59
40,885
+0.32(+0.95%)
May 22, 2012
33.94
34.07
33.11
33.27
73,764
-0.73(-2.16%)
May 21, 2012
33.40
34.17
33.13
34.01
83,119
+0.63(+1.88%)
May 18, 2012
33.20
33.71
33.07
33.38
105,044
+0.16(+0.48%)
May 17, 2012
33.71
33.91
33.17
33.22
67,753
-0.58(-1.73%)
May 16, 2012
34.35
34.51
33.45
33.81
61,530
-0.53(-1.53%)
May 15, 2012
34.42
34.77
34.24
34.33
43,066
+0.02(+0.05%)
May 14, 2012
34.52
34.73
34.27
34.32
115,493
-0.41(-1.18%)
May 11, 2012
34.74
34.90
34.52
34.73
108,512
-0.18(-0.50%)
May 10, 2012
34.93
35.18
34.65
34.90
96,504
+0.25(+0.72%)
May 09, 2012
34.67
35.25
34.32
34.65
86,587
-0.45(-1.28%)
May 08, 2012
34.65
35.20
34.62
35.10
86,523
+0.45(+1.30%)
May 07, 2012
34.66
35.11
34.11
34.65
140,053
-0.08(-0.24%)
May 04, 2012
37.62
37.91
33.91
34.73
343,087
-4.38(-11.21%)
May 03, 2012
40.48
40.48
38.89
39.12
117,817
-1.47(-3.62%)
May 02, 2012
39.63
40.95
39.11
40.59
100,491
+0.83(+2.08%)
May 01, 2012
40.08
40.57
39.75
39.76
106,916
-0.29(-0.73%)
Apr 30, 2012
40.54
40.54
39.94
40.05
65,327
-0.41(-1.01%)
Apr 27, 2012
40.14
41.10
39.87
40.46
168,626
+0.31(+0.77%)
Apr 26, 2012
39.83
40.53
39.83
40.15
49,069
+0.13(+0.31%)
Apr 25, 2012
39.94
40.53
39.72
40.03
71,068
+0.71(+1.81%)
Apr 24, 2012
39.16
39.68
38.87
39.32
46,318
+0.09(+0.23%)
Apr 23, 2012
39.28
39.35
38.56
39.23
50,033
-0.73(-1.82%)
Apr 20, 2012
40.48
40.48
39.83
39.95
75,659
+0.08(+0.21%)
Apr 19, 2012
40.24
40.57
39.78
39.87
81,762
-0.51(-1.26%)
Apr 18, 2012
40.70
41.00
40.04
40.38
38,279
-0.41(-1.00%)
Apr 17, 2012
40.49
41.26
40.49
40.79
89,182
+0.68(+1.69%)
Apr 16, 2012
40.13
40.39
39.87
40.11
104,580
-0.08(-0.21%)
Apr 13, 2012
40.85
40.95
40.05
40.19
59,882
-0.94(-2.29%)
Apr 12, 2012
40.61
41.49
40.61
41.14
67,177
+0.71(+1.76%)
Apr 11, 2012
40.55
41.30
40.19
40.43
103,640
+0.32(+0.79%)
Apr 10, 2012
41.18
41.76
39.88
40.11
78,301
-0.98(-2.38%)
Apr 09, 2012
41.29
41.29
40.59
41.09
81,485
-0.95(-2.26%)
Apr 05, 2012
42.20
42.35
41.78
42.04
135,348
-0.09(-0.22%)
Apr 04, 2012
44.22
44.22
41.90
42.13
191,241
-2.33(-5.24%)
Apr 03, 2012
44.29
44.85
44.16
44.46
118,187
+0.15(+0.34%)
Apr 02, 2012
44.08
44.45
43.99
44.31
93,725
-0.02(-0.04%)
Mar 30, 2012
44.55
44.77
44.13
44.33
77,252
+0.21(+0.47%)
Mar 29, 2012
43.90
44.40
43.90
44.12
73,217
-0.13(-0.28%)
Mar 28, 2012
44.97
45.00
43.53
44.24
95,425
-0.76(-1.69%)
Mar 27, 2012
45.29
45.77
44.89
45.00
82,518
-0.21(-0.46%)
Mar 26, 2012
44.26
45.21
44.23
45.21
98,424
+1.25(+2.85%)
Mar 23, 2012
43.65
44.08
43.47
43.96
65,189
+0.50(+1.15%)
Mar 22, 2012
43.14
43.48
42.89
43.46
52,724
+0.02(+0.06%)
Mar 21, 2012
43.72
44.12
43.41
43.43
56,903
-0.13(-0.31%)
Mar 20, 2012
43.41
43.91
43.35
43.57
57,460
-0.28(-0.63%)
Mar 19, 2012
42.91
44.16
42.65
43.84
74,157
+0.88(+2.06%)
Mar 16, 2012
43.41
43.53
42.93
42.96
109,629
-0.36(-0.83%)
Mar 15, 2012
43.16
43.49
42.91
43.32
70,062
+0.33(+0.78%)
Mar 14, 2012
43.06
43.42
42.55
42.98
68,367
-0.15(-0.35%)
Mar 13, 2012
41.75
43.16
41.66
43.13
144,219
+1.63(+3.92%)
Mar 12, 2012
41.42
41.67
41.10
41.50
34,130
+0.02(+0.04%)
Mar 09, 2012
41.01
41.75
41.00
41.49
82,433
+0.35(+0.85%)
Mar 08, 2012
41.11
41.28
40.50
41.14
48,408
+0.35(+0.86%)
Mar 07, 2012
40.95
40.95
40.45
40.79
31,282
+0.07(+0.18%)
Mar 06, 2012
40.11
40.80
39.98
40.71
80,353
+0.12(+0.29%)
Mar 05, 2012
40.26
40.92
39.97
40.60
32,711
+0.07(+0.16%)
Mar 02, 2012
41.26
41.26
39.79
40.53
70,813
-0.61(-1.49%)
Mar 01, 2012
41.15
41.53
40.78
41.14
71,268
+0.35(+0.86%)
Feb 29, 2012
41.14
41.51
40.60
40.80
80,349
-0.30(-0.73%)
Feb 28, 2012
41.44
41.53
40.86
41.09
56,825
-0.19(-0.46%)
Feb 27, 2012
40.80
41.48
40.16
41.29
38,544
+0.00(+0.00%)
Feb 24, 2012
41.37
41.48
41.20
41.29
44,224
-0.07(-0.18%)
Feb 23, 2012
40.43
41.37
40.32
41.36
69,242
+1.00(+2.47%)
Feb 22, 2012
40.70
40.89
40.30
40.36
54,778
-0.34(-0.84%)
Feb 21, 2012
40.99
41.11
40.65
40.70
40,805
-0.23(-0.57%)
Feb 17, 2012
41.12
41.12
40.85
40.94
54,176
-0.06(-0.14%)
Feb 16, 2012
40.42
40.99
40.31
40.99
81,365
+0.69(+1.71%)
Feb 15, 2012
40.71
40.77
40.08
40.30
71,510
-0.33(-0.82%)
Feb 14, 2012
40.67
40.94
40.12
40.64
57,888
-0.36(-0.87%)
Feb 13, 2012
39.87
41.12
39.82
40.99
97,507
+1.30(+3.26%)
Feb 10, 2012
40.21
40.22
39.70
39.70
37,836
-1.01(-2.47%)
Feb 09, 2012
40.91
40.91
40.29
40.70
36,875
-0.16(-0.39%)
Feb 08, 2012
40.62
40.91
40.28
40.86
97,049
+0.45(+1.11%)
Feb 07, 2012
40.45
40.86
40.24
40.41
50,253
-0.28(-0.69%)
Feb 06, 2012
40.28
41.19
40.27
40.70
152,267
-0.54(-1.31%)
Feb 03, 2012
40.63
41.32
40.27
41.24
209,262
+1.89(+4.81%)
Feb 02, 2012
39.04
39.46
38.96
39.34
70,806
+0.39(+1.00%)
Feb 01, 2012
38.48
39.04
38.21
38.95
108,803
+0.86(+2.27%)
Jan 31, 2012
38.18
38.26
37.55
38.09
83,558
+0.32(+0.84%)
Jan 30, 2012
38.08
38.11
37.77
37.77
52,188
-0.47(-1.22%)
Jan 27, 2012
38.02
38.35
37.96
38.24
57,032
+0.19(+0.50%)
Jan 26, 2012
38.20
38.20
37.88
38.05
44,813
-0.02(-0.07%)
Jan 25, 2012
38.08
38.27
37.74
38.07
50,658
+0.20(+0.53%)
Jan 24, 2012
37.55
37.88
37.48
37.87
52,351
+0.17(+0.46%)
Jan 23, 2012
37.65
37.97
37.26
37.70
50,718
-0.02(-0.04%)
Jan 20, 2012
37.47
37.81
37.45
37.71
46,938
+0.27(+0.73%)
Jan 19, 2012
37.29
37.51
37.16
37.44
47,590
+0.19(+0.51%)
Jan 18, 2012
36.61
37.30
36.37
37.25
39,443
+0.71(+1.93%)
Jan 17, 2012
36.52
36.62
36.22
36.54
62,489
+0.39(+1.08%)
Jan 13, 2012
36.01
36.53
35.71
36.15
45,075
-0.30(-0.82%)
Jan 12, 2012
36.48
36.57
36.14
36.45
37,954
+0.10(+0.27%)
Jan 11, 2012
36.01
36.37
35.79
36.35
61,539
+0.17(+0.46%)
Jan 10, 2012
35.56
36.19
35.56
36.18
43,884
+0.90(+2.54%)
Jan 09, 2012
35.35
35.68
34.97
35.29
68,410
+0.09(+0.26%)
Jan 06, 2012
34.92
35.42
34.66
35.20
64,219
+0.35(+1.00%)
Jan 05, 2012
34.84
34.94
34.37
34.85
61,411
-0.07(-0.21%)
Jan 04, 2012
34.76
35.20
34.52
34.92
58,381
+1.07(+3.17%)
Dec 30, 2011
34.32
34.68
33.81
33.85
63,358
-0.47(-1.36%)
Dec 29, 2011
33.81
34.38
33.81
34.32
32,876
+0.72(+2.15%)
Dec 28, 2011
34.15
34.33
33.48
33.59
65,646
-0.44(-1.29%)
Dec 27, 2011
33.63
34.26
33.10
34.03
25,193
+0.42(+1.24%)
Dec 23, 2011
33.61
33.78
33.23
33.62
38,309
+0.31(+0.92%)
Dec 21, 2011
33.11
33.33
32.13
33.31
73,660
+0.25(+0.75%)
Dec 20, 2011
32.88
33.09
32.63
33.06
81,339
+0.89(+2.76%)
Dec 19, 2011
32.80
33.53
32.10
32.17
46,049
-0.40(-1.22%)
Dec 16, 2011
32.71
33.02
32.37
32.57
224,159
+0.02(+0.05%)
Dec 15, 2011
32.52
32.80
32.04
32.55
49,321
+0.38(+1.19%)
Dec 14, 2011
32.39
32.65
32.05
32.17
89,641
-0.45(-1.38%)
Dec 13, 2011
33.48
33.56
32.50
32.62
104,852
-0.74(-2.22%)
Dec 12, 2011
33.03
33.39
32.81
33.36
53,332
-0.10(-0.30%)
Dec 09, 2011
32.58
33.64
32.52
33.46
92,263
+0.90(+2.76%)
Dec 08, 2011
32.80
33.17
32.32
32.56
56,183
-0.59(-1.78%)
Dec 07, 2011
33.20
33.24
32.72
33.15
52,777
-0.21(-0.64%)
Dec 06, 2011
33.37
33.44
33.10
33.37
62,734
-0.04(-0.12%)
Dec 05, 2011
33.24
33.58
32.97
33.41
95,846
+0.31(+0.95%)
Dec 02, 2011
34.00
34.53
32.95
33.09
72,182
-0.39(-1.16%)
Dec 01, 2011
32.99
33.93
32.52
33.48
95,388
+0.31(+0.95%)
Nov 30, 2011
32.84
33.34
32.22
33.17
212,501
+1.67(+5.29%)
Nov 29, 2011
31.23
31.68
30.88
31.50
83,868
+0.33(+1.06%)
Nov 28, 2011
30.29
31.20
30.29
31.17
74,945
+1.78(+6.07%)
Nov 25, 2011
30.54
30.85
29.39
29.39
33,446
-1.32(-4.30%)
Nov 23, 2011
31.53
31.53
30.59
30.71
81,624
-0.89(-2.82%)
Nov 22, 2011
31.72
32.12
31.13
31.60
128,055
+0.00(+0.00%)
Nov 21, 2011
31.84
32.05
31.19
31.60
88,439
-0.94(-2.89%)
Nov 18, 2011
32.37
35.00
31.85
32.54
287,973
+3.15(+10.70%)
Nov 17, 2011
30.13
30.13
29.24
29.40
37,846
-0.62(-2.06%)
Nov 16, 2011
30.15
30.75
30.02
30.02
39,123
-0.48(-1.57%)
Nov 15, 2011
29.80
30.62
29.47
30.49
53,392
+0.78(+2.61%)
Nov 14, 2011
29.74
29.86
29.31
29.72
31,350
-0.18(-0.61%)
Nov 11, 2011
29.15
29.97
29.15
29.90
41,915
+1.01(+3.49%)
Nov 10, 2011
29.17
29.17
28.74
28.89
30,217
+0.05(+0.17%)
Nov 09, 2011
29.80
30.01
28.69
28.84
68,122
-1.70(-5.57%)
Nov 08, 2011
30.63
30.71
29.92
30.54
54,529
+0.07(+0.22%)
Nov 07, 2011
30.63
30.79
29.92
30.48
49,922
-0.27(-0.89%)
Nov 04, 2011
30.74
30.81
30.30
30.75
37,612
-0.28(-0.90%)
Nov 03, 2011
30.16
31.11
29.50
31.03
56,608
+1.16(+3.90%)
Nov 02, 2011
29.21
29.90
29.10
29.87
65,449
+1.06(+3.67%)
Nov 01, 2011
29.29
29.82
27.95
28.81
81,964
-1.42(-4.70%)
Oct 31, 2011
31.11
31.28
30.23
30.23
45,755
-1.34(-4.24%)
Oct 28, 2011
32.10
32.11
31.46
31.57
67,027
-0.60(-1.87%)
Oct 27, 2011
30.88
32.45
30.41
32.17
93,279
+2.30(+7.71%)
Oct 26, 2011
30.07
30.17
28.58
29.87
57,066
+0.26(+0.86%)
Oct 25, 2011
30.04
30.25
29.44
29.61
128,037
-0.78(-2.58%)
Oct 24, 2011
28.85
30.44
28.65
30.40
71,812
+1.70(+5.93%)
Oct 21, 2011
28.55
28.79
27.95
28.69
61,464
+0.58(+2.05%)
Oct 20, 2011
27.44
28.14
27.23
28.12
52,042
+0.21(+0.74%)
Oct 19, 2011
29.14
30.17
27.66
27.91
41,772
-1.36(-4.65%)
Oct 18, 2011
28.31
29.51
27.67
29.27
60,597
+1.22(+4.36%)
Oct 17, 2011
29.24
29.33
27.89
28.05
54,278
-1.35(-4.60%)
Oct 14, 2011
29.27
29.50
28.71
29.40
35,213
+0.50(+1.74%)
Oct 13, 2011
29.06
29.20
28.32
28.90
38,555
-0.33(-1.13%)
Oct 12, 2011
28.65
29.66
28.65
29.23
69,492
+0.83(+2.94%)
Oct 11, 2011
27.87
28.47
27.65
28.40
68,261
+0.35(+1.27%)
Oct 10, 2011
27.46
28.06
27.22
28.04
57,847
+1.02(+3.79%)
Oct 07, 2011
27.98
27.98
26.75
27.02
100,385
-0.59(-2.12%)
Oct 06, 2011
26.90
27.66
26.75
27.61
59,803
+0.72(+2.67%)
Oct 05, 2011
26.65
27.55
26.21
26.89
71,799
+0.21(+0.77%)
Oct 04, 2011
24.34
26.75
24.34
26.68
143,713
+2.13(+8.68%)
Oct 03, 2011
25.04
25.38
24.40
24.55
185,617
-0.74(-2.94%)
Sep 30, 2011
25.67
26.26
25.26
25.29
84,498
-0.72(-2.76%)
Sep 29, 2011
26.04
26.32
25.23
26.01
80,730
+0.49(+1.91%)
Sep 28, 2011
25.70
25.92
25.18
25.52
125,023
-0.13(-0.51%)
Sep 27, 2011
25.00
26.25
24.87
25.66
89,395
+1.16(+4.72%)
Sep 26, 2011
24.39
24.60
23.11
24.50
114,082
+0.12(+0.47%)
Sep 23, 2011
24.39
25.08
24.11
24.39
86,487
-0.01(-0.03%)
Sep 22, 2011
25.04
25.75
23.84
24.39
108,957
-1.35(-5.23%)
Sep 21, 2011
26.76
27.23
25.72
25.74
86,206
-0.96(-3.59%)
Sep 20, 2011
27.47
28.61
26.67
26.70
115,980
-0.76(-2.77%)
Sep 19, 2011
27.65
27.90
27.04
27.46
46,727
-0.66(-2.35%)
Sep 16, 2011
28.55
28.55
27.75
28.12
78,811
-0.31(-1.10%)
Sep 15, 2011
28.59
28.72
28.05
28.43
64,681
+0.10(+0.35%)
Sep 14, 2011
28.21
28.73
27.57
28.33
62,953
+0.40(+1.42%)
Sep 13, 2011
27.49
28.05
27.26
27.94
56,696
+0.54(+1.99%)
Sep 12, 2011
26.65
27.40
26.50
27.39
69,124
+0.35(+1.30%)
Sep 09, 2011
27.42
27.81
26.50
27.04
90,492
-0.63(-2.28%)
Sep 08, 2011
28.29
28.51
27.15
27.67
64,937
-0.79(-2.76%)
Sep 07, 2011
28.27
28.68
27.84
28.46
105,664
+0.57(+2.03%)
Sep 06, 2011
27.75
28.05
27.49
27.89
113,700
-0.49(-1.73%)
Sep 02, 2011
28.71
29.15
28.09
28.38
99,711
-0.92(-3.13%)
Sep 01, 2011
29.72
30.13
29.09
29.30
120,530
-0.29(-1.00%)
Aug 31, 2011
29.52
29.88
28.88
29.59
100,026
+0.19(+0.64%)
Aug 30, 2011
28.61
29.68
28.21
29.41
133,732
+0.67(+2.34%)
Aug 29, 2011
28.91
29.37
28.63
28.73
205,362
-0.06(-0.20%)
Aug 26, 2011
28.38
29.10
28.11
28.79
157,595
+0.17(+0.60%)
Aug 25, 2011
29.34
29.37
28.43
28.62
68,351
-0.56(-1.91%)
Aug 24, 2011
29.27
29.59
28.81
29.18
53,878
-0.09(-0.31%)
Aug 23, 2011
28.39
29.54
28.36
29.27
172,036
+0.85(+3.00%)
Aug 22, 2011
28.98
29.65
28.27
28.41
73,141
-0.02(-0.06%)
Aug 19, 2011
27.82
28.93
27.50
28.43
188,182
+0.05(+0.17%)
Aug 18, 2011
28.58
28.60
27.45
28.38
184,301
-1.04(-3.54%)
Aug 17, 2011
29.59
29.74
29.15
29.42
69,582
-0.07(-0.25%)
Aug 16, 2011
29.63
29.90
29.45
29.50
109,437
-0.63(-2.09%)
Aug 15, 2011
29.47
30.14
29.41
30.13
114,330
+0.43(+1.46%)
Aug 12, 2011
29.53
29.81
29.06
29.69
199,347
+0.37(+1.26%)
Aug 11, 2011
29.49
30.36
29.18
29.32
253,500
-0.11(-0.39%)
Aug 10, 2011
29.49
31.38
29.33
29.44
175,931
-0.82(-2.71%)
Aug 09, 2011
29.60
32.64
29.02
30.26
208,671
+0.53(+1.79%)
Aug 08, 2011
30.03
32.57
28.17
29.73
123,878
-1.41(-4.53%)
Aug 05, 2011
28.57
33.36
27.75
31.14
125,460
-0.21(-0.68%)
Aug 04, 2011
31.58
31.68
30.68
31.35
144,196
-0.73(-2.27%)
Aug 03, 2011
31.65
32.16
30.73
32.08
49,599
+0.61(+1.95%)
Aug 02, 2011
31.71
32.50
31.44
31.46
71,648
-0.54(-1.69%)
Aug 01, 2011
32.68
32.97
31.44
32.00
77,137
-0.29(-0.89%)
Jul 29, 2011
32.09
32.82
31.81
32.29
47,135
-0.25(-0.76%)
Jul 28, 2011
32.49
32.95
31.96
32.54
42,056
-0.03(-0.10%)
Jul 27, 2011
33.67
33.67
32.36
32.57
57,624
-1.43(-4.22%)
Jul 26, 2011
34.19
34.19
33.65
34.00
35,501
-0.29(-0.84%)
Jul 25, 2011
34.54
34.98
33.97
34.29
56,896
-0.74(-2.11%)
Jul 22, 2011
35.12
35.53
34.62
35.03
25,926
-0.37(-1.04%)
Jul 21, 2011
34.76
35.48
33.96
35.40
35,305
+0.75(+2.18%)
Jul 20, 2011
35.03
35.03
34.19
34.64
15,983
-0.27(-0.77%)
Jul 19, 2011
34.16
34.97
33.91
34.91
31,165
+1.08(+3.20%)
Jul 18, 2011
34.46
34.49
33.22
33.83
49,151
-0.73(-2.11%)
Jul 15, 2011
34.57
35.09
34.35
34.56
63,824
+0.11(+0.31%)
Jul 14, 2011
35.55
35.59
34.36
34.45
57,293
-1.11(-3.11%)
Jul 13, 2011
35.39
36.13
35.16
35.56
39,155
+0.30(+0.86%)
Jul 12, 2011
35.08
35.62
34.92
35.26
33,709
-0.07(-0.21%)
Jul 11, 2011
35.18
35.76
35.07
35.33
48,934
-0.47(-1.30%)
Jul 08, 2011
35.84
36.42
33.44
35.80
50,135
-0.65(-1.78%)
Jul 07, 2011
36.02
36.79
36.02
36.44
41,691
+0.57(+1.60%)
Jul 06, 2011
35.40
35.94
35.23
35.87
46,147
+0.14(+0.39%)
Jul 05, 2011
35.38
35.94
35.17
35.73
86,800
+0.16(+0.46%)
Jul 01, 2011
34.28
36.04
34.12
35.57
114,944
+1.29(+3.78%)
Jun 30, 2011
33.57
34.34
33.57
34.27
56,818
+0.59(+1.75%)
Jun 29, 2011
33.41
33.83
33.09
33.68
51,427
+0.28(+0.83%)
Jun 28, 2011
33.24
33.51
32.91
33.40
53,362
+0.15(+0.44%)
Jun 27, 2011
32.41
33.68
32.36
33.26
76,894
+1.06(+3.28%)
Jun 24, 2011
32.68
32.98
32.04
32.20
121,562
-0.53(-1.63%)
Jun 23, 2011
32.59
32.78
31.92
32.73
85,524
-0.25(-0.77%)
Jun 22, 2011
33.07
33.62
32.95
32.99
47,761
-0.14(-0.42%)
Jun 21, 2011
32.19
33.20
31.94
33.13
51,647
+1.12(+3.51%)
Jun 20, 2011
31.87
32.28
31.52
32.00
47,718
+0.48(+1.51%)
Jun 17, 2011
32.63
32.77
31.49
31.53
113,044
-0.89(-2.75%)
Jun 16, 2011
31.97
32.42
31.71
32.42
83,408
+0.57(+1.80%)
Jun 15, 2011
31.35
32.50
30.71
31.85
88,676
+0.09(+0.28%)
Jun 14, 2011
31.73
32.32
31.59
31.76
95,647
+0.35(+1.12%)
Jun 13, 2011
31.92
31.96
31.26
31.41
45,852
-0.27(-0.85%)
Jun 10, 2011
31.95
32.31
31.56
31.68
46,965
-0.46(-1.43%)
Jun 09, 2011
32.27
32.57
31.64
32.13
58,670
+0.04(+0.13%)
Jun 08, 2011
31.97
32.35
31.87
32.09
96,308
+0.04(+0.13%)
Jun 07, 2011
32.46
32.49
31.98
32.05
69,118
-0.18(-0.56%)
Jun 06, 2011
32.24
32.50
32.10
32.23
77,299
+0.01(+0.03%)
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
.