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 28, 2014
31.86
32.04
31.78
31.80
513,825
+0.01(+0.03%)
Nov 26, 2014
31.87
31.79
31.79
31.79
844,115
-0.03(-0.09%)
Nov 25, 2014
31.78
31.92
31.54
31.82
860,520
+0.05(+0.15%)
Nov 24, 2014
31.73
31.83
31.54
31.77
1,103,403
+0.14(+0.46%)
Nov 21, 2014
31.67
31.77
31.39
31.63
952,795
+0.27(+0.86%)
Nov 20, 2014
31.12
31.44
31.01
31.36
740,865
+0.17(+0.56%)
Nov 19, 2014
31.07
31.43
30.90
31.18
1,362,306
-0.40(-1.28%)
Nov 18, 2014
31.74
31.82
31.53
31.59
886,381
-0.11(-0.33%)
Nov 17, 2014
31.63
31.83
31.55
31.70
1,181,055
+0.10(+0.31%)
Nov 14, 2014
31.70
32.09
31.59
31.60
1,375,400
-0.49(-1.53%)
Nov 13, 2014
32.39
32.44
31.58
32.09
1,875,611
-0.42(-1.30%)
Nov 12, 2014
32.50
32.62
32.25
32.51
694,597
-0.01(-0.03%)
Nov 11, 2014
32.54
32.64
32.40
32.52
432,974
-0.07(-0.21%)
Nov 10, 2014
32.59
32.81
32.52
32.59
726,643
-0.05(-0.15%)
Nov 07, 2014
32.71
32.72
32.46
32.64
729,019
-0.05(-0.15%)
Nov 06, 2014
32.66
32.81
32.50
32.69
447,431
+0.06(+0.18%)
Nov 05, 2014
32.74
32.82
32.51
32.63
914,182
+0.08(+0.24%)
Nov 04, 2014
32.51
32.65
32.29
32.55
741,487
-0.02(-0.06%)
Nov 03, 2014
32.64
32.84
32.50
32.57
1,335,892
+0.00(+0.00%)
Oct 31, 2014
31.69
32.65
31.64
32.57
1,752,493
+1.08(+3.43%)
Oct 30, 2014
31.40
31.66
31.24
31.49
1,200,523
+0.14(+0.46%)
Oct 29, 2014
30.55
31.95
30.47
31.35
2,634,509
+1.34(+4.47%)
Oct 28, 2014
29.68
30.01
29.52
30.01
939,948
+0.45(+1.53%)
Oct 27, 2014
29.65
29.81
29.81
29.56
1,036,294
-0.25(-0.84%)
Oct 24, 2014
29.64
29.83
29.47
29.81
709,739
+0.17(+0.59%)
Oct 23, 2014
29.60
30.02
29.56
29.63
1,030,749
+0.25(+0.85%)
Oct 22, 2014
29.56
29.63
29.37
29.38
822,255
-0.09(-0.29%)
Oct 21, 2014
28.99
29.47
28.80
29.47
598,315
+0.69(+2.41%)
Oct 20, 2014
28.13
28.79
28.12
28.77
1,472,831
+0.54(+1.91%)
Oct 17, 2014
27.97
28.36
27.87
28.23
866,738
+0.44(+1.60%)
Oct 16, 2014
27.70
27.95
27.64
27.79
885,661
-0.36(-1.27%)
Oct 15, 2014
27.73
28.27
27.51
28.15
1,102,524
+0.03(+0.10%)
Oct 14, 2014
28.24
28.50
28.07
28.12
963,568
+0.02(+0.07%)
Oct 13, 2014
28.16
28.65
28.00
28.10
1,116,039
-0.03(-0.10%)
Oct 10, 2014
28.45
28.76
28.12
28.13
660,873
-0.40(-1.42%)
Oct 09, 2014
29.15
29.21
28.51
28.53
708,898
-0.60(-2.05%)
Oct 08, 2014
28.92
29.19
28.62
29.13
1,154,583
+0.19(+0.67%)
Oct 07, 2014
29.04
29.42
28.93
28.94
1,135,023
-0.67(-2.28%)
Oct 06, 2014
29.81
29.88
29.60
29.61
373,438
-0.08(-0.26%)
Oct 03, 2014
29.59
29.73
29.49
29.69
653,483
+0.29(+0.98%)
Oct 02, 2014
29.48
29.64
29.35
29.40
1,090,304
-0.07(-0.23%)
Oct 01, 2014
29.84
29.84
29.36
29.47
682,740
-0.38(-1.26%)
Sep 30, 2014
29.53
29.95
29.27
29.84
755,010
+0.32(+1.08%)
Sep 29, 2014
29.43
29.64
29.39
29.53
888,983
-0.21(-0.71%)
Sep 26, 2014
29.84
29.94
29.63
29.74
700,509
-0.12(-0.39%)
Sep 25, 2014
30.25
30.25
29.84
29.85
603,746
-0.51(-1.68%)
Sep 24, 2014
29.95
30.39
29.92
30.36
553,060
+0.40(+1.32%)
Sep 23, 2014
30.24
30.36
29.96
29.97
565,322
-0.38(-1.24%)
Sep 22, 2014
30.55
30.61
30.28
30.35
721,895
-0.30(-0.98%)
Sep 19, 2014
30.75
30.80
30.47
30.64
1,224,203
+0.04(+0.13%)
Sep 18, 2014
30.51
30.73
30.47
30.61
593,529
+0.17(+0.57%)
Sep 17, 2014
30.53
30.54
30.25
30.43
857,227
-0.11(-0.35%)
Sep 16, 2014
30.40
30.64
30.14
30.54
1,223,209
-0.04(-0.13%)
Sep 15, 2014
30.51
30.64
30.21
30.58
913,895
+0.07(+0.22%)
Sep 12, 2014
30.49
30.58
30.28
30.51
1,290,418
+0.05(+0.16%)
Sep 11, 2014
30.31
30.54
30.21
30.46
1,020,503
+0.07(+0.22%)
Sep 10, 2014
29.80
30.49
29.79
30.39
1,150,490
+0.60(+2.00%)
Sep 09, 2014
30.14
30.21
29.71
29.80
633,617
-0.39(-1.30%)
Sep 08, 2014
30.22
30.22
30.02
30.19
666,640
-0.05(-0.16%)
Sep 05, 2014
29.96
30.24
29.88
30.24
750,892
+0.28(+0.93%)
Sep 04, 2014
30.18
30.37
29.84
29.96
1,037,169
-0.20(-0.67%)
Sep 03, 2014
30.21
30.27
30.13
30.16
989,367
+0.10(+0.32%)
Sep 02, 2014
30.22
30.38
30.04
30.07
817,635
-0.16(-0.54%)
Aug 29, 2014
30.11
30.23
30.23
30.23
494,933
+0.19(+0.64%)
Aug 28, 2014
30.04
30.11
29.93
30.04
351,529
-0.12(-0.41%)
Aug 27, 2014
30.51
30.57
30.03
30.16
846,982
-0.35(-1.13%)
Aug 26, 2014
30.34
30.55
30.34
30.51
732,669
+0.17(+0.57%)
Aug 25, 2014
30.38
30.53
30.31
30.34
552,216
+0.06(+0.19%)
Aug 22, 2014
30.41
30.41
30.21
30.28
532,617
-0.16(-0.54%)
Aug 21, 2014
30.19
30.49
30.04
30.44
864,759
+0.29(+0.96%)
Aug 20, 2014
30.33
30.33
30.05
30.15
700,585
-0.26(-0.85%)
Aug 19, 2014
30.52
30.59
30.36
30.41
567,065
-0.08(-0.25%)
Aug 18, 2014
29.99
30.50
29.96
30.49
724,749
+0.67(+2.26%)
Aug 15, 2014
30.29
30.39
29.68
29.82
1,291,064
-0.42(-1.40%)
Aug 14, 2014
30.19
30.30
30.13
30.24
707,471
+0.12(+0.41%)
Aug 13, 2014
30.08
30.29
30.08
30.12
921,379
+0.17(+0.58%)
Aug 12, 2014
30.08
30.19
29.85
29.94
887,596
-0.21(-0.70%)
Aug 11, 2014
30.40
30.47
30.11
30.15
703,378
-0.15(-0.51%)
Aug 08, 2014
30.21
30.31
29.83
30.31
1,414,760
+0.04(+0.13%)
Aug 07, 2014
30.43
30.58
30.18
30.27
1,234,426
-0.08(-0.25%)
Aug 06, 2014
30.37
30.53
30.26
30.35
1,840,729
-0.26(-0.85%)
Aug 05, 2014
30.73
30.88
30.52
30.61
1,013,370
-0.24(-0.78%)
Aug 04, 2014
30.74
30.88
30.59
30.85
1,067,510
+0.13(+0.44%)
Aug 01, 2014
30.64
30.85
30.58
30.71
1,094,569
-0.04(-0.12%)
Jul 31, 2014
30.91
30.92
30.62
30.75
1,985,295
-0.31(-0.99%)
Jul 30, 2014
31.11
31.13
30.82
31.06
1,286,791
-0.01(-0.03%)
Jul 29, 2014
31.12
31.24
30.94
31.07
779,822
+0.00(+0.00%)
Jul 28, 2014
30.97
31.11
30.67
31.07
657,385
+0.08(+0.25%)
Jul 25, 2014
30.97
31.09
30.87
30.99
701,724
-0.15(-0.49%)
Jul 24, 2014
31.06
31.40
31.05
31.14
837,095
+0.15(+0.50%)
Jul 23, 2014
29.79
31.32
29.70
30.99
1,923,353
+0.32(+1.03%)
Jul 22, 2014
30.45
30.69
30.31
30.67
1,184,547
+0.33(+1.08%)
Jul 21, 2014
30.28
30.45
30.20
30.35
1,115,510
-0.15(-0.50%)
Jul 18, 2014
30.16
30.55
30.07
30.50
895,238
+0.45(+1.50%)
Jul 17, 2014
30.54
30.71
30.01
30.05
1,135,963
-0.57(-1.85%)
Jul 16, 2014
30.65
30.71
30.41
30.62
786,129
+0.12(+0.38%)
Jul 15, 2014
30.62
30.63
30.35
30.50
1,020,561
-0.14(-0.47%)
Jul 14, 2014
30.58
30.71
30.51
30.64
516,650
+0.21(+0.69%)
Jul 11, 2014
30.44
30.50
30.30
30.43
758,519
-0.02(-0.06%)
Jul 10, 2014
30.38
30.59
30.31
30.45
828,314
-0.27(-0.88%)
Jul 09, 2014
30.69
30.76
30.58
30.72
765,365
+0.09(+0.28%)
Jul 08, 2014
30.70
30.86
30.59
30.63
1,114,621
-0.16(-0.53%)
Jul 07, 2014
30.65
30.95
30.61
30.80
1,363,930
-0.01(-0.03%)
Jul 03, 2014
30.63
30.81
30.81
30.81
602,015
+0.24(+0.79%)
Jul 02, 2014
30.63
30.75
30.51
30.57
813,792
-0.10(-0.31%)
Jul 01, 2014
30.25
30.82
30.25
30.66
1,093,548
+0.48(+1.59%)
Jun 30, 2014
30.20
30.31
30.07
30.18
1,250,689
-0.04(-0.13%)
Jun 27, 2014
29.90
30.32
29.81
30.22
1,694,500
+0.28(+0.93%)
Jun 26, 2014
29.84
29.95
29.75
29.94
1,077,983
+0.00(+0.00%)
Jun 25, 2014
29.50
30.04
29.50
29.94
1,340,905
+0.37(+1.23%)
Jun 24, 2014
29.53
30.05
29.47
29.58
1,007,126
+0.02(+0.06%)
Jun 23, 2014
29.62
29.67
29.44
29.56
915,497
-0.09(-0.29%)
Jun 20, 2014
29.40
29.74
29.39
29.64
1,404,142
+0.33(+1.11%)
Jun 19, 2014
29.46
29.49
29.09
29.32
1,171,982
-0.14(-0.49%)
Jun 18, 2014
29.00
29.47
28.88
29.46
1,700,890
+0.44(+1.52%)
Jun 17, 2014
28.75
29.10
28.66
29.02
993,064
+0.21(+0.73%)
Jun 16, 2014
29.15
29.36
28.79
28.81
821,685
-0.39(-1.34%)
Jun 13, 2014
29.15
29.29
29.00
29.20
683,201
+0.11(+0.40%)
Jun 12, 2014
29.36
29.37
28.96
29.09
810,120
-0.32(-1.07%)
Jun 11, 2014
29.52
29.62
29.36
29.40
661,381
-0.26(-0.87%)
Jun 10, 2014
29.67
29.82
29.51
29.66
656,523
-0.17(-0.58%)
Jun 06, 2014
29.57
29.87
29.52
29.83
1,212,084
+0.34(+1.17%)
Jun 05, 2014
29.30
29.55
29.05
29.49
1,145,532
+0.19(+0.65%)
Jun 04, 2014
28.90
29.31
28.85
29.30
948,689
+0.21(+0.72%)
Jun 03, 2014
29.15
29.22
28.99
29.09
1,156,473
-0.16(-0.56%)
Jun 02, 2014
29.03
29.39
29.00
29.25
2,103,997
+0.27(+0.93%)
May 30, 2014
29.25
29.48
28.97
28.98
4,205,594
-0.31(-1.05%)
May 29, 2014
29.42
29.54
29.19
29.29
1,514,063
-0.03(-0.10%)
May 28, 2014
29.40
29.55
29.21
29.32
1,287,473
-0.10(-0.33%)
May 27, 2014
29.62
29.65
29.38
29.41
1,500,380
-0.02(-0.07%)
May 23, 2014
29.37
29.43
29.43
29.43
1,206,273
-0.00(-0.02%)
May 22, 2014
29.53
29.53
29.30
29.44
783,787
-0.05(-0.18%)
May 21, 2014
29.43
29.56
29.27
29.49
1,490,929
+0.11(+0.36%)
May 20, 2014
29.87
29.87
29.38
29.38
1,488,131
-0.47(-1.57%)
May 19, 2014
29.77
29.98
29.67
29.85
2,144,175
-0.02(-0.06%)
May 16, 2014
30.05
30.23
29.60
29.87
2,835,276
+0.16(+0.55%)
May 15, 2014
30.28
30.28
29.67
29.71
2,137,156
-0.62(-2.05%)
May 14, 2014
30.88
30.92
30.28
30.33
2,422,700
-0.47(-1.52%)
May 13, 2014
31.19
31.29
30.73
30.80
2,049,413
-0.35(-1.14%)
May 12, 2014
30.94
31.19
30.87
31.16
1,571,289
+0.37(+1.21%)
May 09, 2014
30.99
30.99
30.51
30.78
1,568,024
-0.17(-0.56%)
May 08, 2014
30.86
31.30
30.86
30.95
1,485,232
-0.07(-0.22%)
May 07, 2014
31.20
31.29
30.54
31.02
3,317,404
-0.06(-0.19%)
May 06, 2014
31.21
31.57
31.02
31.08
2,786,457
-0.24(-0.76%)
May 05, 2014
30.84
31.41
30.70
31.32
2,475,106
+0.35(+1.14%)
May 02, 2014
30.55
31.32
30.45
30.96
2,570,075
+0.50(+1.63%)
May 01, 2014
30.45
30.80
30.40
30.47
2,334,380
+0.04(+0.13%)
Apr 30, 2014
29.51
30.48
29.51
30.43
2,996,845
+0.93(+3.15%)
Apr 29, 2014
28.96
29.61
28.90
29.50
2,993,676
+0.64(+2.22%)
Apr 28, 2014
28.69
28.92
28.40
28.86
2,660,757
+0.33(+1.14%)
Apr 25, 2014
28.05
29.04
27.97
28.53
3,738,008
+0.38(+1.36%)
Apr 24, 2014
27.74
28.29
27.62
28.15
2,789,888
+0.58(+2.12%)
Apr 23, 2014
27.31
27.99
26.98
27.56
3,043,057
-0.40(-1.44%)
Apr 22, 2014
27.78
28.20
27.66
27.97
1,996,161
+0.23(+0.83%)
Apr 21, 2014
28.23
28.35
27.64
27.74
1,845,889
-0.46(-1.63%)
Apr 17, 2014
28.00
28.20
28.20
28.20
928,119
+0.11(+0.38%)
Apr 16, 2014
28.00
28.13
27.86
28.09
1,035,594
+0.34(+1.24%)
Apr 15, 2014
27.56
27.86
27.28
27.75
1,268,120
+0.26(+0.94%)
Apr 14, 2014
27.77
27.83
27.24
27.49
1,664,581
-0.11(-0.38%)
Apr 11, 2014
27.96
28.20
27.59
27.59
1,457,937
-0.56(-1.97%)
Apr 10, 2014
29.21
29.27
28.14
28.15
1,407,469
-1.00(-3.42%)
Apr 09, 2014
28.75
29.18
28.65
29.14
1,863,201
+0.55(+1.91%)
Apr 08, 2014
28.34
28.76
28.30
28.60
1,178,855
+0.23(+0.81%)
Apr 07, 2014
28.59
28.70
28.12
28.37
1,311,236
-0.28(-0.97%)
Apr 04, 2014
28.98
29.02
28.61
28.65
1,893,089
-0.25(-0.86%)
Apr 03, 2014
29.09
29.09
28.82
28.90
1,316,441
-0.13(-0.46%)
Apr 02, 2014
29.12
29.25
28.97
29.03
1,258,130
-0.05(-0.16%)
Apr 01, 2014
29.17
29.17
28.78
29.08
1,628,523
-0.05(-0.16%)
Mar 31, 2014
29.25
29.30
28.72
29.12
2,358,432
-0.01(-0.03%)
Mar 28, 2014
28.54
29.14
28.37
29.13
1,859,895
+0.70(+2.46%)
Mar 27, 2014
28.32
28.47
28.09
28.44
1,193,731
+0.15(+0.54%)
Mar 26, 2014
28.82
28.90
28.28
28.28
1,382,791
-0.46(-1.60%)
Mar 25, 2014
29.06
29.06
28.49
28.74
1,368,743
-0.19(-0.66%)
Mar 24, 2014
29.32
29.42
28.84
28.93
936,394
-0.40(-1.37%)
Mar 21, 2014
29.66
29.80
29.23
29.34
1,724,140
-0.20(-0.68%)
Mar 20, 2014
29.32
29.62
29.23
29.54
580,908
+0.15(+0.52%)
Mar 19, 2014
29.55
29.61
29.33
29.38
1,315,639
-0.14(-0.49%)
Mar 18, 2014
29.28
29.69
29.10
29.53
1,284,966
+0.44(+1.51%)
Mar 17, 2014
28.91
29.16
28.81
29.09
1,121,740
+0.29(+0.99%)
Mar 14, 2014
28.97
29.05
28.63
28.80
1,530,021
-0.26(-0.89%)
Mar 13, 2014
29.44
29.48
28.95
29.06
1,247,973
-0.28(-0.94%)
Mar 12, 2014
29.16
29.44
29.11
29.33
1,141,902
+0.03(+0.10%)
Mar 11, 2014
29.39
29.42
29.11
29.31
1,103,887
-0.03(-0.10%)
Mar 10, 2014
29.39
29.52
29.29
29.33
1,433,568
-0.07(-0.23%)
Mar 07, 2014
29.59
29.65
29.32
29.40
1,277,955
-0.05(-0.16%)
Mar 06, 2014
29.37
29.51
29.32
29.45
919,791
+0.17(+0.59%)
Mar 05, 2014
29.46
29.52
29.20
29.28
1,175,238
-0.22(-0.74%)
Mar 04, 2014
29.33
29.52
29.29
29.50
953,378
+0.63(+2.18%)
Mar 03, 2014
28.73
29.08
28.66
28.87
1,828,571
-0.21(-0.72%)
Feb 28, 2014
29.23
29.33
28.85
29.08
1,636,623
-0.12(-0.42%)
Feb 27, 2014
29.15
29.28
28.93
29.20
1,034,860
+0.16(+0.56%)
Feb 26, 2014
29.03
29.30
28.91
29.04
1,600,561
+0.06(+0.20%)
Feb 25, 2014
28.83
29.12
28.72
28.98
1,483,915
+0.11(+0.40%)
Feb 24, 2014
28.76
29.06
28.74
28.87
1,639,025
+0.12(+0.43%)
Feb 21, 2014
28.57
28.80
28.37
28.74
1,540,519
+0.25(+0.87%)
Feb 20, 2014
28.41
28.56
28.10
28.49
1,191,859
+0.15(+0.54%)
Feb 19, 2014
28.35
28.70
28.29
28.34
1,473,466
+0.07(+0.24%)
Feb 18, 2014
28.21
28.37
28.06
28.28
944,340
+0.08(+0.27%)
Feb 14, 2014
28.12
28.20
28.20
28.20
852,608
+0.06(+0.20%)
Feb 13, 2014
28.10
28.27
27.96
28.14
1,540,877
-0.11(-0.37%)
Feb 12, 2014
28.35
28.60
28.22
28.25
1,555,981
-0.06(-0.20%)
Feb 11, 2014
28.07
28.45
28.04
28.30
1,198,942
+0.23(+0.82%)
Feb 10, 2014
28.02
28.20
27.86
28.07
1,550,029
-0.09(-0.31%)
Feb 07, 2014
27.71
28.19
27.61
28.16
1,535,401
+0.57(+2.08%)
Feb 06, 2014
27.48
27.69
27.42
27.59
1,310,124
+0.18(+0.66%)
Feb 05, 2014
27.40
27.49
26.99
27.41
2,481,825
-0.15(-0.55%)
Feb 04, 2014
27.53
27.70
27.33
27.56
1,867,580
+0.10(+0.35%)
Feb 03, 2014
28.46
28.55
27.38
27.46
3,097,078
-1.06(-3.72%)
Jan 31, 2014
28.81
29.14
28.49
28.52
2,964,357
-0.76(-2.61%)
Jan 30, 2014
29.38
29.40
28.91
29.29
1,343,752
+0.14(+0.49%)
Jan 29, 2014
26.03
30.00
25.77
29.14
4,217,405
-0.05(-0.16%)
Jan 28, 2014
28.90
29.26
28.70
29.19
1,611,508
+0.27(+0.92%)
Jan 27, 2014
29.53
29.60
28.91
28.92
2,205,374
-0.63(-2.13%)
Jan 24, 2014
30.17
30.22
29.44
29.55
1,746,623
-0.88(-2.89%)
Jan 23, 2014
30.86
30.97
30.32
30.43
1,427,167
-0.26(-0.84%)
Jan 22, 2014
30.77
30.91
30.67
30.69
965,148
-0.05(-0.16%)
Jan 21, 2014
30.83
30.85
30.43
30.74
1,279,482
+0.00(+0.00%)
Jan 17, 2014
30.98
30.74
30.74
30.74
985,124
-0.23(-0.74%)
Jan 16, 2014
31.09
31.13
30.93
30.97
682,246
-0.23(-0.73%)
Jan 15, 2014
30.84
31.41
30.84
31.20
1,353,150
+0.35(+1.15%)
Jan 14, 2014
30.61
31.02
30.52
30.84
1,241,833
+0.27(+0.87%)
Jan 13, 2014
31.10
31.13
30.44
30.58
1,391,600
-0.45(-1.45%)
Jan 10, 2014
31.38
31.39
31.00
31.02
1,416,467
-0.23(-0.73%)
Jan 09, 2014
31.60
31.68
31.22
31.25
1,875,876
-0.24(-0.76%)
Jan 08, 2014
31.43
31.59
31.25
31.49
1,283,899
-0.04(-0.12%)
Jan 07, 2014
31.38
31.56
31.38
31.53
732,825
+0.22(+0.70%)
Jan 06, 2014
31.44
31.49
31.20
31.31
939,357
-0.05(-0.15%)
Jan 03, 2014
31.42
31.49
31.19
31.36
711,721
+0.06(+0.18%)
Jan 02, 2014
31.72
31.72
31.21
31.30
1,094,279
-0.47(-1.47%)
Dec 31, 2013
31.80
31.77
31.77
31.77
643,201
+0.04(+0.12%)
Dec 30, 2013
31.74
31.86
31.63
31.73
532,198
+0.04(+0.12%)
Dec 27, 2013
31.87
31.90
31.61
31.69
498,417
-0.10(-0.30%)
Dec 26, 2013
31.72
31.80
31.47
31.79
479,506
+0.21(+0.67%)
Dec 24, 2013
31.47
31.68
31.46
31.58
459,838
+0.06(+0.18%)
Dec 23, 2013
31.65
31.66
31.41
31.52
937,641
-0.04(-0.12%)
Dec 20, 2013
31.29
31.58
31.08
31.56
1,528,223
+0.31(+0.98%)
Dec 19, 2013
30.89
31.57
30.77
31.25
3,061,429
+0.27(+0.86%)
Dec 18, 2013
30.44
31.03
30.23
30.99
2,849,554
+0.88(+2.92%)
Dec 17, 2013
30.04
30.23
29.77
30.11
1,401,572
+0.14(+0.48%)
Dec 16, 2013
29.88
30.03
29.74
29.96
1,428,579
+0.19(+0.64%)
Dec 13, 2013
29.73
29.88
29.45
29.77
1,319,401
+0.09(+0.29%)
Dec 12, 2013
29.47
29.82
29.38
29.69
1,267,795
+0.16(+0.55%)
Dec 11, 2013
29.73
29.77
29.45
29.53
1,614,657
-0.14(-0.48%)
Dec 10, 2013
29.33
29.77
29.28
29.67
1,933,828
+0.25(+0.84%)
Dec 09, 2013
29.37
29.46
29.18
29.42
1,454,942
+0.15(+0.52%)
Dec 06, 2013
29.18
29.60
28.99
29.27
2,899,171
+0.40(+1.38%)
Dec 05, 2013
29.04
29.15
28.71
28.87
2,013,382
-0.28(-0.95%)
Dec 04, 2013
29.64
29.67
28.84
29.15
2,709,113
-0.66(-2.20%)
Dec 03, 2013
29.55
29.92
29.48
29.80
2,163,042
+0.50(+1.72%)
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
.