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
Total System Services
(NY:
TSS
)
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 (%)
Nov 30, 2009
15.32
15.41
15.18
15.41
1,112,388
+0.12(+0.76%)
Nov 27, 2009
15.32
15.45
15.17
15.29
523,040
-0.31(-2.00%)
Nov 25, 2009
15.66
15.73
15.58
15.60
643,826
-0.03(-0.17%)
Nov 24, 2009
15.67
15.68
15.51
15.63
1,603,586
-0.01(-0.06%)
Nov 23, 2009
15.50
15.70
15.44
15.64
1,571,892
+0.32(+2.10%)
Nov 20, 2009
15.36
15.42
15.27
15.32
1,821,380
-0.10(-0.64%)
Nov 19, 2009
15.46
15.49
15.37
15.42
1,958,685
-0.10(-0.63%)
Nov 18, 2009
15.51
15.57
15.46
15.51
693,990
-0.03(-0.17%)
Nov 17, 2009
15.67
15.67
15.52
15.54
1,678,725
-0.05(-0.34%)
Nov 16, 2009
15.38
15.60
15.29
15.59
2,055,809
+0.32(+2.10%)
Nov 13, 2009
15.26
15.34
15.16
15.27
1,923,486
+0.04(+0.29%)
Nov 12, 2009
15.31
15.43
15.21
15.23
1,966,865
-0.07(-0.47%)
Nov 11, 2009
15.20
15.32
15.15
15.30
1,334,744
+0.20(+1.30%)
Nov 10, 2009
15.16
15.26
15.08
15.10
1,816,811
-0.09(-0.59%)
Nov 09, 2009
15.05
15.19
14.92
15.19
1,095,585
+0.26(+1.73%)
Nov 06, 2009
14.77
14.97
14.67
14.93
1,405,990
+0.12(+0.78%)
Nov 05, 2009
14.59
14.82
14.57
14.82
1,665,106
+0.36(+2.47%)
Nov 04, 2009
14.52
14.64
14.43
14.46
1,440,577
+0.00(+0.00%)
Nov 03, 2009
14.43
14.51
14.27
14.46
1,691,780
-0.01(-0.06%)
Nov 02, 2009
14.24
14.64
14.10
14.47
3,305,814
+0.23(+1.63%)
Oct 30, 2009
14.27
14.36
14.10
14.24
3,309,460
-0.01(-0.06%)
Oct 29, 2009
13.87
14.26
13.80
14.25
2,037,357
+0.47(+3.43%)
Oct 28, 2009
13.28
13.99
13.16
13.77
4,590,958
-0.98(-6.65%)
Oct 27, 2009
14.72
15.06
14.20
14.76
1,722,777
+0.07(+0.49%)
Oct 26, 2009
14.84
15.06
14.68
14.68
1,536,368
-0.09(-0.60%)
Oct 23, 2009
14.76
14.82
14.68
14.77
1,044,201
-0.14(-0.96%)
Oct 22, 2009
14.82
14.93
14.65
14.92
1,056,288
+0.10(+0.66%)
Oct 21, 2009
14.90
15.09
14.79
14.82
1,099,310
-0.10(-0.66%)
Oct 20, 2009
14.78
14.92
14.75
14.92
1,166,123
-0.04(-0.24%)
Oct 19, 2009
14.79
14.97
14.76
14.95
878,624
+0.19(+1.27%)
Oct 16, 2009
14.71
14.84
14.66
14.76
1,218,099
-0.03(-0.18%)
Oct 15, 2009
14.66
14.91
14.39
14.79
996,942
+0.00(+0.00%)
Oct 14, 2009
14.77
14.82
14.63
14.79
936,782
+0.17(+1.16%)
Oct 13, 2009
14.54
14.66
14.43
14.62
1,077,685
+0.09(+0.61%)
Oct 12, 2009
14.60
14.68
14.44
14.53
662,493
+0.03(+0.18%)
Oct 09, 2009
14.51
14.59
14.32
14.51
1,353,502
-0.01(-0.06%)
Oct 08, 2009
14.36
14.53
14.27
14.51
1,505,225
+0.25(+1.75%)
Oct 07, 2009
14.19
14.27
14.02
14.27
1,420,810
+0.04(+0.25%)
Oct 06, 2009
13.44
14.24
13.44
14.23
1,629,049
+0.19(+1.33%)
Oct 05, 2009
13.84
14.04
13.70
14.04
1,707,151
+0.28(+2.01%)
Oct 02, 2009
13.98
14.11
13.69
13.77
1,908,808
-0.25(-1.78%)
Oct 01, 2009
14.31
14.43
14.00
14.02
1,723,073
-0.35(-2.42%)
Sep 30, 2009
14.58
14.60
14.14
14.36
2,318,096
-0.18(-1.23%)
Sep 29, 2009
14.49
14.65
14.44
14.54
1,589,590
-0.05(-0.37%)
Sep 28, 2009
14.10
14.60
14.10
14.60
1,409,052
+0.53(+3.74%)
Sep 25, 2009
14.24
14.34
14.06
14.07
1,543,455
-0.21(-1.50%)
Sep 24, 2009
14.39
14.40
14.21
14.28
1,392,681
-0.06(-0.43%)
Sep 23, 2009
14.36
14.44
14.28
14.35
1,012,875
+0.02(+0.12%)
Sep 22, 2009
14.42
14.51
14.28
14.33
1,046,510
-0.05(-0.37%)
Sep 21, 2009
14.23
14.48
14.15
14.38
1,308,298
+0.10(+0.69%)
Sep 18, 2009
14.26
14.35
14.12
14.28
1,430,663
+0.12(+0.82%)
Sep 17, 2009
14.20
14.30
14.10
14.17
934,767
+0.29(+2.12%)
Sep 16, 2009
13.95
14.22
13.78
13.87
1,545,136
-0.10(-0.70%)
Sep 15, 2009
13.77
13.98
13.40
13.97
1,192,326
+0.07(+0.51%)
Sep 14, 2009
13.67
13.90
13.66
13.90
847,570
+0.05(+0.39%)
Sep 11, 2009
13.78
13.89
13.67
13.85
888,822
+0.10(+0.71%)
Sep 10, 2009
13.60
13.77
13.38
13.75
1,181,137
+0.14(+1.05%)
Sep 09, 2009
13.60
13.66
13.49
13.61
1,460,056
+0.01(+0.07%)
Sep 08, 2009
13.49
13.65
13.45
13.60
1,497,911
+0.11(+0.79%)
Sep 04, 2009
13.42
13.51
13.31
13.49
877,442
+0.11(+0.80%)
Sep 03, 2009
12.93
13.38
12.76
13.38
1,436,575
+0.07(+0.54%)
Sep 02, 2009
13.36
13.41
13.21
13.31
999,860
-0.09(-0.67%)
Sep 01, 2009
13.61
13.77
13.36
13.40
2,096,553
-0.21(-1.51%)
Aug 31, 2009
13.60
13.74
13.49
13.61
872,304
-0.12(-0.84%)
Aug 28, 2009
13.77
13.85
13.61
13.72
1,255,295
+0.07(+0.52%)
Aug 27, 2009
13.83
13.92
13.49
13.65
1,421,637
-0.28(-1.98%)
Aug 26, 2009
13.77
13.94
13.71
13.93
1,404,085
+0.13(+0.97%)
Aug 25, 2009
13.70
13.83
13.70
13.79
988,628
+0.09(+0.65%)
Aug 24, 2009
13.81
13.81
13.67
13.70
699,718
+0.01(+0.06%)
Aug 21, 2009
13.42
13.71
13.42
13.69
1,623,156
+0.26(+1.92%)
Aug 20, 2009
13.43
13.53
13.34
13.44
988,569
-0.08(-0.59%)
Aug 19, 2009
13.35
13.55
13.29
13.52
852,340
+0.04(+0.26%)
Aug 18, 2009
13.34
13.51
13.31
13.48
1,259,906
+0.20(+1.48%)
Aug 17, 2009
13.36
13.44
13.26
13.28
1,891,936
-0.19(-1.39%)
Aug 14, 2009
13.45
13.57
13.37
13.47
1,316,236
+0.07(+0.53%)
Aug 13, 2009
13.45
13.59
13.33
13.40
1,569,366
-0.05(-0.40%)
Aug 12, 2009
13.11
13.52
13.11
13.45
1,435,256
+0.29(+2.17%)
Aug 11, 2009
13.16
13.24
13.10
13.17
1,020,619
-0.08(-0.61%)
Aug 10, 2009
13.23
13.34
13.18
13.25
718,595
-0.04(-0.34%)
Aug 07, 2009
13.19
13.36
13.08
13.29
1,215,441
+0.26(+1.98%)
Aug 06, 2009
13.01
13.10
12.86
13.03
1,081,515
+0.04(+0.27%)
Aug 05, 2009
13.06
13.06
12.85
13.00
1,745,285
-0.05(-0.41%)
Aug 04, 2009
13.03
13.13
12.89
13.05
1,614,098
-0.03(-0.20%)
Aug 03, 2009
13.18
13.33
12.83
13.08
2,015,955
-0.01(-0.07%)
Jul 31, 2009
13.04
13.18
12.95
13.09
1,569,199
+0.06(+0.48%)
Jul 30, 2009
12.95
13.12
12.88
13.03
1,300,574
+0.08(+0.62%)
Jul 29, 2009
12.04
13.11
11.88
12.95
4,469,707
+0.76(+6.22%)
Jul 28, 2009
11.86
12.20
11.86
12.19
2,427,893
+0.25(+2.09%)
Jul 27, 2009
11.86
11.96
11.74
11.94
1,576,270
+0.06(+0.53%)
Jul 24, 2009
11.88
12.01
11.80
11.88
1,334
-0.13(-1.11%)
Jul 23, 2009
12.07
12.08
11.92
12.01
3,272,943
-0.08(-0.66%)
Jul 22, 2009
12.14
12.20
12.03
12.09
1,845,228
-0.06(-0.51%)
Jul 21, 2009
12.13
12.19
11.99
12.15
1,396,065
+0.14(+1.19%)
Jul 20, 2009
11.95
12.08
11.84
12.01
1,447,635
+0.15(+1.28%)
Jul 17, 2009
11.83
11.88
11.71
11.86
1,526,426
+0.07(+0.60%)
Jul 16, 2009
11.45
11.80
11.33
11.79
2,831,683
+0.37(+3.28%)
Jul 15, 2009
11.39
11.59
11.25
11.41
3,619,891
-0.21(-1.77%)
Jul 14, 2009
11.56
11.62
11.44
11.62
1,394,694
+0.06(+0.54%)
Jul 13, 2009
11.35
11.56
11.34
11.55
2,450,928
+0.11(+0.93%)
Jul 10, 2009
11.55
11.60
11.42
11.45
1,431,719
-0.12(-1.00%)
Jul 09, 2009
11.66
11.69
11.47
11.56
942,684
-0.03(-0.23%)
Jul 08, 2009
11.62
11.69
11.55
11.59
1,887,949
+0.00(+0.00%)
Jul 07, 2009
11.80
11.83
11.55
11.59
1,557,350
-0.24(-2.03%)
Jul 06, 2009
11.84
11.90
11.64
11.83
1,319,534
-0.06(-0.52%)
Jul 02, 2009
12.07
12.16
11.89
11.89
1,158,727
-0.32(-2.63%)
Jul 01, 2009
11.98
12.30
11.90
12.21
1,855,777
+0.28(+2.32%)
Jun 30, 2009
11.85
12.01
11.74
11.94
2,880,005
+0.19(+1.59%)
Jun 29, 2009
12.00
12.09
11.68
11.75
2,784,974
-0.25(-2.08%)
Jun 26, 2009
11.84
12.04
11.80
12.00
1,609,749
+0.08(+0.67%)
Jun 25, 2009
11.77
11.94
11.76
11.92
1,232,908
+0.15(+1.29%)
Jun 24, 2009
11.88
11.93
11.70
11.77
1,096,827
-0.05(-0.45%)
Jun 23, 2009
11.74
11.86
11.61
11.82
1,526,597
+0.10(+0.84%)
Jun 22, 2009
11.76
11.89
11.72
11.72
1,954,703
-0.13(-1.13%)
Jun 19, 2009
12.13
12.13
11.78
11.86
1,856,612
-0.18(-1.48%)
Jun 18, 2009
12.08
12.19
11.96
12.04
1,473,146
-0.10(-0.81%)
Jun 17, 2009
12.15
12.30
12.08
12.13
1,309,060
+0.00(+0.00%)
Jun 16, 2009
12.22
12.40
12.13
12.13
963,987
-0.23(-1.84%)
Jun 15, 2009
12.16
12.38
12.13
12.36
2,293,232
-0.53(-4.11%)
Jun 12, 2009
12.77
12.89
12.64
12.89
857,615
+0.10(+0.77%)
Jun 11, 2009
12.92
12.92
12.71
12.79
1,793,092
-0.01(-0.07%)
Jun 10, 2009
12.81
12.90
12.75
12.80
1,701,860
+0.08(+0.63%)
Jun 09, 2009
12.74
12.79
12.62
12.72
975,334
+0.04(+0.35%)
Jun 08, 2009
12.56
12.80
12.56
12.68
1,258,727
+0.10(+0.78%)
Jun 05, 2009
12.70
12.72
12.55
12.58
1,689,406
-0.02(-0.14%)
Jun 04, 2009
12.52
12.62
12.38
12.60
1,146,671
+0.12(+1.00%)
Jun 03, 2009
12.53
12.61
12.43
12.47
1,055,099
-0.06(-0.50%)
Jun 02, 2009
12.47
12.69
12.45
12.54
1,607,268
+0.08(+0.64%)
Jun 01, 2009
12.07
12.48
12.07
12.46
1,773,176
+0.29(+2.34%)
May 29, 2009
12.11
12.17
11.89
12.17
1,432,213
+0.06(+0.52%)
May 28, 2009
12.19
12.26
11.88
12.11
1,713,141
-0.02(-0.15%)
May 27, 2009
12.05
12.34
12.01
12.13
2,337,493
+0.00(+0.00%)
May 26, 2009
11.80
12.21
11.71
12.13
1,416,865
+0.22(+1.87%)
May 22, 2009
11.78
12.00
11.78
11.90
1,541,709
+0.12(+0.98%)
May 21, 2009
11.76
11.95
11.62
11.79
1,648,057
-0.20(-1.64%)
May 20, 2009
11.78
12.08
11.78
11.98
2,916,419
+0.28(+2.36%)
May 19, 2009
11.80
11.81
11.67
11.71
1,466,077
-0.05(-0.45%)
May 18, 2009
11.64
11.76
11.54
11.76
2,339,382
+0.17(+1.46%)
May 15, 2009
11.52
11.84
11.32
11.59
1,982,233
+0.08(+0.70%)
May 14, 2009
11.44
11.58
11.31
11.51
2,028,677
+0.09(+0.78%)
May 13, 2009
11.66
11.69
11.40
11.42
2,211,642
-0.30(-2.59%)
May 12, 2009
11.72
11.93
11.55
11.72
2,371,550
-0.06(-0.53%)
May 11, 2009
12.07
12.16
11.78
11.79
2,039,791
-0.44(-3.57%)
May 08, 2009
11.95
12.25
11.85
12.22
3,123,295
+0.37(+3.16%)
May 07, 2009
11.67
11.92
11.49
11.85
4,069,572
+0.27(+2.31%)
May 06, 2009
11.48
11.59
11.33
11.58
3,413,711
+0.14(+1.25%)
May 05, 2009
11.25
11.48
11.25
11.44
2,454,086
+0.09(+0.79%)
May 04, 2009
11.25
11.37
11.19
11.35
3,311,005
+0.04(+0.39%)
May 01, 2009
11.22
11.37
11.06
11.31
2,565,496
+0.19(+1.68%)
Apr 30, 2009
11.48
11.57
10.97
11.12
4,119,970
-0.33(-2.88%)
Apr 29, 2009
11.49
12.04
11.36
11.45
6,537,317
-1.48(-11.45%)
Apr 28, 2009
13.01
13.13
12.55
12.93
1,507,853
-0.07(-0.55%)
Apr 27, 2009
12.98
13.19
12.94
13.00
1,455,471
-0.09(-0.68%)
Apr 24, 2009
13.02
13.18
12.89
13.09
2,399,026
+0.14(+1.10%)
Apr 23, 2009
13.02
13.05
12.61
12.95
2,046,483
+0.04(+0.35%)
Apr 22, 2009
12.79
13.17
12.73
12.90
2,146,064
-0.04(-0.34%)
Apr 21, 2009
12.59
12.97
12.58
12.95
2,201,508
+0.41(+3.27%)
Apr 20, 2009
12.66
12.90
12.53
12.54
2,326,009
-0.30(-2.36%)
Apr 17, 2009
13.08
13.13
12.74
12.84
2,335,034
-0.21(-1.64%)
Apr 16, 2009
12.76
13.11
12.57
13.05
1,327,747
+0.32(+2.52%)
Apr 15, 2009
12.54
12.73
12.47
12.73
1,353,985
+0.06(+0.49%)
Apr 14, 2009
12.62
12.83
12.59
12.67
1,978,836
-0.04(-0.28%)
Apr 13, 2009
12.58
12.78
12.45
12.71
1,831,134
+0.09(+0.71%)
Apr 09, 2009
12.44
13.13
12.34
12.62
2,690,433
+0.22(+1.80%)
Apr 08, 2009
12.28
12.39
12.17
12.39
1,113,532
+0.13(+1.09%)
Apr 07, 2009
12.61
12.70
12.23
12.26
1,687,326
-0.48(-3.78%)
Apr 06, 2009
12.82
12.93
12.61
12.74
1,838,480
-0.26(-1.99%)
Apr 03, 2009
12.95
13.00
12.70
13.00
1,482,889
+0.25(+1.96%)
Apr 02, 2009
12.69
13.08
12.56
12.75
2,702,135
+0.29(+2.29%)
Apr 01, 2009
12.17
12.57
12.05
12.46
2,346,741
+0.15(+1.23%)
Mar 31, 2009
12.29
12.46
12.18
12.31
1,938,276
+0.11(+0.88%)
Mar 30, 2009
12.08
12.25
11.97
12.21
2,116,169
-0.21(-1.72%)
Mar 26, 2009
12.21
12.48
12.17
12.42
1,691,269
+0.29(+2.35%)
Mar 25, 2009
12.01
12.31
11.85
12.13
1,613,224
+0.30(+2.56%)
Mar 24, 2009
11.96
12.22
11.83
11.83
1,659,615
-0.34(-2.78%)
Mar 23, 2009
11.82
12.17
11.80
12.17
2,212,087
+0.55(+4.76%)
Mar 20, 2009
11.87
12.05
11.62
11.62
2,188,313
-0.14(-1.21%)
Mar 19, 2009
11.89
12.04
11.76
11.76
1,811,238
-0.13(-1.12%)
Mar 18, 2009
11.67
11.99
11.50
11.89
2,532,482
+0.26(+2.22%)
Mar 17, 2009
11.39
11.64
11.28
11.64
1,524,907
+0.14(+1.24%)
Mar 16, 2009
11.59
11.80
11.46
11.49
2,157,677
-0.04(-0.39%)
Mar 13, 2009
11.06
11.55
11.05
11.54
0
+0.46(+4.19%)
Mar 12, 2009
10.80
11.10
10.48
11.07
2,445,589
+0.29(+2.73%)
Mar 11, 2009
10.85
10.85
10.65
10.78
1,636,926
+0.04(+0.42%)
Mar 10, 2009
10.43
10.75
10.21
10.73
2,291,693
+0.57(+5.61%)
Mar 09, 2009
10.33
10.61
10.10
10.16
2,513,195
-0.37(-3.55%)
Mar 06, 2009
10.77
10.80
10.27
10.54
0
-0.14(-1.34%)
Mar 05, 2009
10.66
10.90
10.59
10.68
2,229,219
-0.31(-2.84%)
Mar 04, 2009
11.04
11.13
10.85
10.99
2,003,864
+0.09(+0.82%)
Mar 02, 2009
11.04
11.27
10.90
10.90
1,914,137
-0.31(-2.78%)
Feb 27, 2009
11.00
11.48
10.90
11.22
0
+0.02(+0.16%)
Feb 26, 2009
11.30
11.48
11.14
11.20
1,380,634
-0.12(-1.02%)
Feb 25, 2009
11.73
11.85
11.08
11.31
1,930,922
-0.08(-0.70%)
Feb 24, 2009
11.08
11.45
10.93
11.39
2,270,368
+0.44(+3.99%)
Feb 23, 2009
11.31
11.50
10.93
10.96
1,665,073
-0.39(-3.46%)
Feb 20, 2009
11.20
11.51
10.59
11.35
2,275,247
-0.03(-0.24%)
Feb 19, 2009
11.45
11.92
11.34
11.38
1,853,770
-0.08(-0.70%)
Feb 18, 2009
11.33
11.79
11.22
11.46
2,629,824
+0.19(+1.66%)
Feb 17, 2009
11.48
11.62
10.61
11.27
1,963,844
-0.50(-4.24%)
Feb 13, 2009
11.80
12.02
11.72
11.77
1,561,811
-0.06(-0.53%)
Feb 12, 2009
11.51
11.85
11.31
11.83
2,414,380
+0.15(+1.30%)
Feb 11, 2009
11.57
11.76
11.50
11.68
1,777,260
+0.21(+1.87%)
Feb 10, 2009
11.88
12.03
11.41
11.47
2,330,752
-0.55(-4.60%)
Feb 09, 2009
12.11
12.23
11.92
12.02
1,023,157
-0.17(-1.39%)
Feb 06, 2009
11.90
12.22
11.86
12.19
1,261,738
+0.29(+2.40%)
Feb 05, 2009
11.48
12.03
11.48
11.90
1,508,321
+0.26(+2.22%)
Feb 04, 2009
11.72
11.90
11.58
11.64
1,185,232
-0.04(-0.38%)
Feb 03, 2009
11.62
11.84
11.56
11.69
1,609,920
+0.10(+0.85%)
Feb 02, 2009
11.19
11.71
11.15
11.59
2,149,327
+0.30(+2.69%)
Jan 30, 2009
11.72
11.81
11.25
11.29
0
-0.33(-2.84%)
Jan 29, 2009
11.63
11.83
11.55
11.62
2,780,971
-0.27(-2.25%)
Jan 28, 2009
12.26
12.26
11.70
11.88
2,267,885
-0.01(-0.07%)
Jan 27, 2009
11.45
12.02
11.39
11.89
1,980,462
+0.39(+3.41%)
Jan 26, 2009
11.40
11.77
11.28
11.50
1,339,627
+0.16(+1.42%)
Jan 23, 2009
11.55
11.57
11.24
11.34
2,084,672
-0.31(-2.68%)
Jan 22, 2009
11.61
11.93
11.54
11.65
1,340,155
-0.29(-2.46%)
Jan 21, 2009
11.81
12.00
11.48
11.95
1,500,234
+0.41(+3.55%)
Jan 20, 2009
12.30
12.35
11.51
11.54
2,282,118
-0.78(-6.30%)
Jan 16, 2009
12.56
12.69
12.11
12.31
0
-0.01(-0.07%)
Jan 15, 2009
12.25
12.45
12.00
12.32
1,255,264
+0.12(+0.95%)
Jan 14, 2009
12.50
12.54
12.10
12.21
1,241,351
-0.52(-4.07%)
Jan 13, 2009
12.78
12.89
12.57
12.72
1,008,462
-0.04(-0.28%)
Jan 12, 2009
12.70
12.81
12.58
12.76
1,048,576
+0.11(+0.85%)
Jan 09, 2009
13.04
13.09
12.62
12.65
1,058,047
-0.37(-2.81%)
Jan 08, 2009
12.86
13.04
12.76
13.02
620,826
+0.09(+0.69%)
Jan 07, 2009
13.04
13.15
12.87
12.93
719,800
-0.28(-2.09%)
Jan 06, 2009
13.43
13.44
13.13
13.20
970,722
-0.04(-0.27%)
Jan 05, 2009
13.27
13.37
13.02
13.24
926,889
-0.01(-0.07%)
Jan 02, 2009
12.48
13.33
12.35
13.25
0
+0.77(+6.14%)
Jan 01, 2009
12.42
12.57
12.23
12.48
0
+0.00(+0.00%)
Dec 31, 2008
12.42
12.57
12.23
12.48
969,122
+0.05(+0.43%)
Dec 30, 2008
12.05
12.45
12.05
12.43
928,978
+0.24(+1.97%)
Dec 29, 2008
12.59
12.59
12.02
12.19
825,961
-0.39(-3.12%)
Dec 26, 2008
12.57
12.66
12.38
12.58
402,095
+0.10(+0.79%)
Dec 24, 2008
12.54
12.57
12.29
12.48
358,220
+0.15(+1.23%)
Dec 23, 2008
12.56
12.61
12.28
12.33
871,516
+0.04(+0.36%)
Dec 22, 2008
12.48
12.63
12.03
12.29
975,800
-0.29(-2.27%)
Dec 19, 2008
12.29
12.73
12.05
12.57
2,089,413
+0.45(+3.75%)
Dec 18, 2008
12.13
12.42
11.94
12.12
1,143,753
+0.04(+0.30%)
Dec 17, 2008
12.12
12.40
12.01
12.08
1,473,597
-0.25(-2.03%)
Dec 16, 2008
12.09
12.34
11.88
12.33
1,637,324
+0.29(+2.45%)
Dec 15, 2008
12.13
12.38
11.87
12.04
993,898
-0.17(-1.39%)
Dec 12, 2008
11.63
12.31
11.55
12.21
966,549
+0.22(+1.86%)
Dec 11, 2008
12.28
12.57
11.88
11.98
1,011,288
-0.44(-3.52%)
Dec 10, 2008
12.19
12.59
12.12
12.42
1,138,026
+0.36(+2.96%)
Dec 09, 2008
12.11
12.46
11.96
12.06
754,825
-0.25(-2.03%)
Dec 08, 2008
12.23
12.62
12.14
12.31
1,957,838
+0.28(+2.30%)
Dec 05, 2008
11.41
12.04
11.23
12.04
1,081,376
+0.34(+2.90%)
Dec 04, 2008
12.26
12.63
11.55
11.70
1,450,349
-0.31(-2.60%)
Dec 03, 2008
11.53
12.10
11.41
12.01
1,452,984
-0.12(-0.96%)
Dec 02, 2008
11.84
12.39
11.69
12.13
1,298,055
+0.51(+4.37%)
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
.