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 (%)
Dec 31, 2010
13.98
14.06
13.96
13.97
522,648
-0.01(-0.07%)
Dec 30, 2010
14.06
14.09
13.98
13.98
723,477
-0.09(-0.65%)
Dec 29, 2010
14.03
14.09
13.97
14.07
701,400
+0.10(+0.72%)
Dec 28, 2010
13.94
13.98
13.87
13.97
618,415
+0.08(+0.59%)
Dec 27, 2010
13.75
13.92
13.72
13.89
589,860
+0.08(+0.59%)
Dec 23, 2010
13.91
13.97
13.81
13.81
545,375
-0.09(-0.65%)
Dec 22, 2010
13.81
13.91
13.78
13.90
655,429
+0.12(+0.86%)
Dec 21, 2010
13.97
14.00
13.75
13.78
1,657,866
-0.10(-0.72%)
Dec 20, 2010
13.95
13.97
13.85
13.88
546,963
+0.00(+0.00%)
Dec 17, 2010
13.92
14.02
13.83
13.88
1,439,278
-0.05(-0.33%)
Dec 16, 2010
13.90
14.06
13.86
13.93
1,018,266
+0.06(+0.46%)
Dec 15, 2010
13.77
13.99
13.77
13.87
1,506,544
+0.05(+0.39%)
Dec 14, 2010
13.92
13.92
13.79
13.81
951,555
-0.06(-0.46%)
Dec 13, 2010
13.95
13.98
13.82
13.87
791,518
+0.00(+0.00%)
Dec 10, 2010
13.82
13.88
13.72
13.87
1,225,124
+0.07(+0.52%)
Dec 09, 2010
14.02
14.02
13.77
13.80
1,200,879
-0.14(-0.97%)
Dec 08, 2010
13.92
14.02
13.89
13.94
1,297,047
-0.02(-0.13%)
Dec 07, 2010
14.07
14.13
13.95
13.96
835,896
+0.01(+0.07%)
Dec 06, 2010
14.02
14.02
13.87
13.95
641,175
-0.13(-0.90%)
Dec 03, 2010
13.88
14.07
13.87
14.07
1,087,373
+0.12(+0.84%)
Dec 02, 2010
13.80
14.06
13.73
13.96
1,282,309
+0.14(+0.98%)
Dec 01, 2010
13.81
13.99
13.79
13.82
1,183,822
+0.17(+1.26%)
Nov 30, 2010
13.63
13.83
13.63
13.65
877,890
-0.09(-0.66%)
Nov 29, 2010
13.87
13.88
13.56
13.74
1,210,335
-0.22(-1.56%)
Nov 26, 2010
13.87
13.97
13.83
13.96
584,575
-0.01(-0.06%)
Nov 24, 2010
13.78
13.96
13.96
13.96
1,394,679
-0.03(-0.19%)
Nov 23, 2010
14.00
14.08
13.87
13.99
1,219,899
-0.16(-1.15%)
Nov 22, 2010
14.03
14.16
13.96
14.15
702,315
+0.03(+0.19%)
Nov 19, 2010
14.07
14.13
14.01
14.13
743,981
+0.05(+0.39%)
Nov 18, 2010
14.02
14.15
13.96
14.07
809,174
+0.19(+1.37%)
Nov 17, 2010
13.68
13.90
13.56
13.88
1,439,397
+0.23(+1.66%)
Nov 16, 2010
13.82
13.86
13.54
13.66
2,081,306
-0.24(-1.69%)
Nov 15, 2010
14.09
14.17
13.89
13.89
1,231,766
-0.14(-1.03%)
Nov 12, 2010
14.21
14.25
14.03
14.04
836,092
-0.24(-1.71%)
Nov 11, 2010
14.16
14.38
14.13
14.28
889,942
-0.06(-0.44%)
Nov 10, 2010
14.17
14.36
14.17
14.34
813,518
+0.15(+1.08%)
Nov 09, 2010
14.36
14.47
14.16
14.19
1,130,073
-0.10(-0.70%)
Nov 08, 2010
14.33
14.46
14.29
14.29
778,632
-0.11(-0.75%)
Nov 05, 2010
14.29
14.43
14.25
14.40
975,491
+0.11(+0.76%)
Nov 04, 2010
14.32
14.37
14.24
14.29
1,092,631
+0.12(+0.83%)
Nov 03, 2010
14.19
14.21
14.01
14.17
790,576
+0.03(+0.19%)
Nov 02, 2010
14.11
14.20
14.08
14.15
725,313
+0.14(+0.97%)
Nov 01, 2010
14.14
14.25
13.95
14.01
852,402
-0.11(-0.77%)
Oct 29, 2010
13.98
14.20
13.98
14.12
1,217,324
+0.10(+0.71%)
Oct 28, 2010
14.08
14.15
13.92
14.02
928,480
-0.01(-0.06%)
Oct 27, 2010
14.09
14.17
13.88
14.03
1,136,117
-0.27(-1.90%)
Oct 25, 2010
14.52
14.56
14.29
14.30
1,476,501
-0.15(-1.06%)
Oct 22, 2010
14.26
14.45
14.18
14.45
848,258
+0.19(+1.33%)
Oct 21, 2010
14.41
14.47
14.09
14.26
1,595,929
-0.19(-1.31%)
Oct 20, 2010
14.25
14.46
14.25
14.45
1,326,721
+0.25(+1.78%)
Oct 19, 2010
14.27
14.37
14.14
14.20
1,048,912
-0.26(-1.81%)
Oct 18, 2010
14.31
14.46
14.31
14.46
943,481
+0.07(+0.50%)
Oct 15, 2010
14.41
14.44
14.32
14.39
2,045,734
+0.14(+0.95%)
Oct 14, 2010
14.16
14.38
14.06
14.25
2,548,076
+0.11(+0.77%)
Oct 13, 2010
14.06
14.22
14.01
14.15
1,644,269
+0.13(+0.90%)
Oct 12, 2010
13.87
14.05
13.77
14.02
1,492,091
+0.12(+0.85%)
Oct 11, 2010
13.88
13.95
13.83
13.90
407,711
+0.02(+0.13%)
Oct 08, 2010
13.88
13.92
13.75
13.88
711,962
+0.06(+0.46%)
Oct 07, 2010
13.90
13.92
13.72
13.82
938,465
+0.00(+0.00%)
Oct 06, 2010
13.95
14.01
13.73
13.82
874,853
-0.17(-1.23%)
Oct 05, 2010
13.90
14.00
13.75
13.99
1,145,940
+0.22(+1.58%)
Oct 04, 2010
13.80
13.91
13.67
13.77
1,118,005
-0.04(-0.26%)
Oct 01, 2010
13.81
13.97
13.76
13.81
1,346,083
+0.04(+0.26%)
Sep 30, 2010
13.87
14.02
13.71
13.77
1,163,517
+0.01(+0.07%)
Sep 29, 2010
13.80
13.82
13.67
13.77
1,025,312
-0.05(-0.33%)
Sep 28, 2010
13.79
13.87
13.68
13.81
9,933
+0.05(+0.39%)
Sep 27, 2010
13.80
13.86
13.67
13.76
961,300
-0.05(-0.33%)
Sep 24, 2010
13.57
13.80
13.55
13.80
1,359,436
+0.36(+2.69%)
Sep 23, 2010
13.44
13.61
13.39
13.44
337
-0.12(-0.87%)
Sep 22, 2010
13.65
13.75
13.50
13.56
1,169,102
-0.06(-0.46%)
Sep 21, 2010
13.82
13.83
13.52
13.62
1,757,555
-0.19(-1.38%)
Sep 20, 2010
13.56
13.83
13.48
13.81
1,660,318
+0.25(+1.87%)
Sep 17, 2010
13.56
13.57
13.39
13.56
6,346,437
+0.31(+2.32%)
Sep 15, 2010
13.03
13.32
12.98
13.25
1,807,680
+0.18(+1.38%)
Sep 14, 2010
13.07
13.23
13.06
13.07
1,588,684
-0.04(-0.28%)
Sep 13, 2010
12.90
13.14
12.89
13.11
1,707,796
+0.32(+2.46%)
Sep 10, 2010
12.71
12.83
12.58
12.79
1,493,846
+0.12(+0.92%)
Sep 09, 2010
12.99
13.02
12.60
12.67
1,756
-0.16(-1.26%)
Sep 08, 2010
12.96
12.98
12.75
12.84
1,592,182
-0.08(-0.63%)
Sep 07, 2010
13.04
13.10
12.90
12.92
194
-0.17(-1.31%)
Sep 03, 2010
13.01
13.11
12.97
13.09
1,632,385
+0.18(+1.39%)
Sep 02, 2010
13.32
13.36
12.87
12.91
982
-0.44(-3.30%)
Sep 01, 2010
12.93
13.37
12.89
13.35
2,212,947
+0.58(+4.51%)
Aug 31, 2010
12.75
12.90
12.68
12.77
27,518
-0.10(-0.77%)
Aug 30, 2010
13.05
13.09
12.85
12.87
1,457,332
-0.13(-1.04%)
Aug 27, 2010
13.10
13.11
12.76
13.01
1,284,753
+0.09(+0.70%)
Aug 26, 2010
12.92
12.98
12.79
12.92
2,795
+0.09(+0.70%)
Aug 25, 2010
12.51
12.87
12.49
12.83
3,517
+0.23(+1.79%)
Aug 24, 2010
12.61
12.71
12.48
12.60
243
-0.14(-1.13%)
Aug 23, 2010
12.84
12.87
12.67
12.75
747,748
-0.03(-0.21%)
Aug 20, 2010
12.72
12.80
12.62
12.77
861,466
-0.04(-0.35%)
Aug 19, 2010
12.99
13.00
12.70
12.82
243
-0.25(-1.93%)
Aug 18, 2010
13.03
13.12
12.98
13.07
590,481
+0.01(+0.07%)
Aug 17, 2010
13.07
13.20
13.02
13.06
1,054
+0.11(+0.83%)
Aug 16, 2010
12.84
12.98
12.73
12.95
1,140,791
+0.03(+0.21%)
Aug 13, 2010
12.93
12.96
12.81
12.93
1,071,409
-0.01(-0.07%)
Aug 12, 2010
12.86
13.00
12.82
12.93
1,009,368
-0.13(-1.03%)
Aug 11, 2010
13.36
13.37
13.06
13.07
1,430,950
-0.49(-3.59%)
Aug 10, 2010
13.80
13.80
13.47
13.56
1,075,200
-0.33(-2.40%)
Aug 09, 2010
13.74
13.90
13.72
13.89
1,300,294
+0.21(+1.51%)
Aug 06, 2010
13.68
13.69
13.44
13.68
1,548,075
+0.12(+0.86%)
Aug 05, 2010
13.47
13.57
13.37
13.56
1,923,057
+0.02(+0.13%)
Aug 04, 2010
13.41
13.57
13.33
13.55
1,148,585
+0.13(+1.01%)
Aug 03, 2010
13.58
13.62
13.38
13.41
3,517
-0.20(-1.46%)
Aug 02, 2010
13.57
13.65
13.43
13.61
1,515,281
+0.19(+1.41%)
Jul 30, 2010
13.42
13.51
13.27
13.42
969,879
+0.01(+0.07%)
Jul 29, 2010
13.57
13.65
13.28
13.41
1,643,169
-0.14(-1.06%)
Jul 28, 2010
13.56
13.73
13.52
13.56
2,599
-0.22(-1.57%)
Jul 27, 2010
13.77
13.97
13.69
13.77
1,954
-0.17(-1.23%)
Jul 26, 2010
13.92
13.99
13.83
13.94
1,128,786
+0.06(+0.45%)
Jul 23, 2010
13.74
13.98
13.65
13.88
2,130,127
+0.08(+0.59%)
Jul 22, 2010
13.60
14.17
13.37
13.80
4,458,479
+1.05(+8.26%)
Jul 21, 2010
13.08
13.11
12.67
12.75
1,612,662
-0.27(-2.07%)
Jul 20, 2010
13.02
13.02
12.66
13.02
1,056,765
+0.16(+1.26%)
Jul 19, 2010
12.87
12.93
12.75
12.85
1,026,206
+0.12(+0.92%)
Jul 16, 2010
12.74
13.18
12.73
12.74
1,271,545
-0.41(-3.15%)
Jul 15, 2010
13.30
13.31
13.07
13.15
1,157,662
-0.09(-0.68%)
Jul 14, 2010
13.29
13.30
13.18
13.24
1,421,220
-0.03(-0.20%)
Jul 13, 2010
13.16
13.32
13.11
13.27
939,245
+0.23(+1.80%)
Jul 12, 2010
12.95
13.10
12.89
13.03
792,841
+0.03(+0.21%)
Jul 09, 2010
13.01
13.01
12.84
13.01
655,567
+0.10(+0.77%)
Jul 08, 2010
12.95
12.98
12.75
12.91
1,107,231
+0.12(+0.91%)
Jul 07, 2010
12.38
12.80
12.29
12.79
1,252,008
+0.45(+3.65%)
Jul 06, 2010
12.34
12.51
12.25
12.34
835
+0.07(+0.59%)
Jul 02, 2010
12.27
12.51
12.23
12.27
1,675,638
-0.14(-1.16%)
Jul 01, 2010
12.20
12.43
12.07
12.41
2,325,710
+0.17(+1.40%)
Jun 30, 2010
12.22
12.35
12.17
12.24
2,646
-0.04(-0.29%)
Jun 29, 2010
12.28
12.53
12.20
12.28
1,062
-0.44(-3.47%)
Jun 25, 2010
12.72
12.78
12.62
12.72
3,158,393
+0.00(+0.00%)
Jun 24, 2010
12.86
12.92
12.69
12.72
971,993
-0.19(-1.47%)
Jun 23, 2010
13.00
13.00
12.79
12.91
1,263,607
-0.10(-0.76%)
Jun 22, 2010
13.20
13.37
12.96
13.01
1,284,590
-0.17(-1.30%)
Jun 21, 2010
13.49
13.52
13.12
13.18
1,566,063
-0.19(-1.41%)
Jun 18, 2010
13.37
13.41
13.22
13.37
1,310,116
+0.07(+0.54%)
Jun 17, 2010
13.37
13.38
13.19
13.29
1,392,968
+0.01(+0.07%)
Jun 16, 2010
13.28
13.46
13.22
13.29
1,338,145
-0.05(-0.40%)
Jun 15, 2010
13.04
13.34
12.93
13.34
931,872
+0.46(+3.56%)
Jun 14, 2010
12.97
13.09
12.88
12.88
878,186
-0.03(-0.21%)
Jun 11, 2010
12.84
12.93
12.74
12.91
1,207,504
-0.04(-0.35%)
Jun 10, 2010
12.71
12.96
12.71
12.95
1,300,844
+0.38(+2.99%)
Jun 09, 2010
12.69
12.83
12.51
12.58
1,498,138
-0.09(-0.71%)
Jun 08, 2010
12.51
12.69
12.41
12.67
2,738,006
+0.17(+1.36%)
Jun 07, 2010
12.83
12.85
12.50
12.50
1,526,751
-0.30(-2.31%)
Jun 04, 2010
12.79
13.17
12.76
12.79
1,809,807
-0.50(-3.77%)
Jun 03, 2010
12.98
13.33
12.98
13.29
1,496,544
+0.26(+1.99%)
Jun 02, 2010
12.90
13.03
12.78
13.03
1,300,975
+0.21(+1.61%)
Jun 01, 2010
13.08
13.10
12.80
12.83
1,560,902
-0.25(-1.92%)
May 28, 2010
13.08
13.21
13.01
13.08
1,386,028
-0.13(-0.95%)
May 27, 2010
13.01
13.20
12.91
13.20
1,593,018
+0.38(+2.93%)
May 26, 2010
12.82
13.11
12.79
12.83
111
+0.07(+0.56%)
May 25, 2010
12.63
12.76
12.48
12.76
2,436,619
-0.11(-0.84%)
May 24, 2010
12.87
13.07
12.81
12.86
1,574,893
-0.09(-0.69%)
May 21, 2010
12.56
12.99
12.56
12.95
2,925,513
+0.14(+1.12%)
May 20, 2010
12.93
13.09
12.79
12.81
4,176,922
-0.65(-4.86%)
May 19, 2010
13.74
13.79
13.43
13.46
3,426,832
-0.28(-2.02%)
May 18, 2010
13.96
14.02
13.73
13.74
111
-0.07(-0.52%)
May 17, 2010
13.69
13.87
13.60
13.81
1,764,780
+0.14(+1.05%)
May 14, 2010
13.67
13.94
13.56
13.67
1,793,029
-0.27(-1.93%)
May 13, 2010
14.04
14.12
13.94
13.94
1,568,506
-0.10(-0.70%)
May 12, 2010
13.89
14.08
13.88
14.04
1,548,401
+0.21(+1.56%)
May 11, 2010
13.92
14.01
13.82
13.82
1,969,638
-0.08(-0.58%)
May 10, 2010
13.87
13.91
13.80
13.90
1,920,692
+0.51(+3.81%)
May 07, 2010
13.55
13.74
13.23
13.39
3,020,088
-0.25(-1.84%)
May 06, 2010
13.87
14.04
13.07
13.64
6,065,098
-0.24(-1.74%)
May 05, 2010
13.87
13.95
13.81
13.88
2,335,057
-0.07(-0.51%)
May 04, 2010
14.18
14.20
13.88
13.96
2,216,952
-0.34(-2.38%)
May 03, 2010
14.46
14.49
14.16
14.30
3,184,657
-0.04(-0.31%)
Apr 30, 2010
14.54
14.58
14.33
14.34
2,021,960
-0.16(-1.11%)
Apr 29, 2010
14.46
14.58
14.41
14.50
1,138,581
+0.13(+0.93%)
Apr 28, 2010
14.47
14.52
14.30
14.37
2,135,764
-0.08(-0.56%)
Apr 27, 2010
14.84
14.90
14.41
14.45
2,058,872
-0.45(-3.01%)
Apr 26, 2010
14.97
15.07
14.86
14.90
1,106,668
-0.13(-0.83%)
Apr 23, 2010
14.83
15.02
14.69
15.02
1,353,977
+0.22(+1.51%)
Apr 22, 2010
14.56
14.82
14.48
14.80
1,550,944
+0.11(+0.73%)
Apr 21, 2010
15.15
15.22
14.50
14.69
9,552
-0.09(-0.61%)
Apr 20, 2010
14.65
14.78
14.52
14.78
223
+0.20(+1.35%)
Apr 19, 2010
14.43
14.63
14.39
14.58
1,978,120
+0.06(+0.43%)
Apr 16, 2010
14.74
14.80
14.51
14.52
1,802,919
-0.25(-1.70%)
Apr 15, 2010
14.67
14.86
14.56
14.77
1,764,805
+0.07(+0.49%)
Apr 14, 2010
14.53
14.73
14.53
14.70
1,335,642
+0.21(+1.48%)
Apr 13, 2010
14.56
14.62
14.48
14.48
1,447,763
-0.07(-0.49%)
Apr 12, 2010
14.62
14.63
14.50
14.56
744,969
-0.07(-0.49%)
Apr 09, 2010
14.42
14.64
14.36
14.63
947,532
+0.21(+1.43%)
Apr 08, 2010
14.36
14.45
14.26
14.42
1,493,899
-0.01(-0.06%)
Apr 07, 2010
14.37
14.52
14.37
14.43
1,560,096
+0.02(+0.12%)
Apr 06, 2010
14.27
14.58
14.22
14.41
2,646,058
+0.05(+0.37%)
Apr 05, 2010
14.18
14.37
14.16
14.36
969,704
+0.18(+1.26%)
Apr 01, 2010
14.09
14.18
14.18
14.18
1,355,657
+0.15(+1.09%)
Mar 31, 2010
14.24
14.26
14.00
14.03
1,735,932
-0.23(-1.63%)
Mar 30, 2010
14.13
14.28
14.11
14.26
1,226,448
+0.17(+1.21%)
Mar 29, 2010
14.06
14.21
13.98
14.09
1,911,032
+0.11(+0.77%)
Mar 26, 2010
13.92
14.21
13.92
13.98
1,852,715
+0.13(+0.90%)
Mar 25, 2010
13.92
14.03
13.81
13.86
1,701,379
+0.00(+0.00%)
Mar 24, 2010
13.92
14.03
13.79
13.86
1,284,409
-0.13(-0.90%)
Mar 23, 2010
13.97
14.02
13.86
13.98
995,279
+0.06(+0.45%)
Mar 22, 2010
13.54
14.02
13.53
13.92
1,787,673
+0.34(+2.51%)
Mar 19, 2010
13.69
13.79
13.51
13.58
2,118,061
-0.05(-0.39%)
Mar 18, 2010
13.66
13.74
13.61
13.63
1,495,348
-0.07(-0.52%)
Mar 17, 2010
13.55
13.77
13.54
13.70
1,636,930
+0.15(+1.12%)
Mar 16, 2010
13.53
13.60
13.48
13.55
1,022,960
+0.07(+0.53%)
Mar 15, 2010
13.43
13.53
13.39
13.48
1,209,378
-0.01(-0.07%)
Mar 12, 2010
13.45
13.53
13.38
13.49
1,348,660
+0.04(+0.26%)
Mar 11, 2010
13.39
13.45
13.30
13.45
888,254
+0.04(+0.33%)
Mar 10, 2010
13.39
13.44
13.32
13.41
1,075,290
+0.00(+0.00%)
Mar 09, 2010
13.30
13.46
13.26
13.41
1,177,899
+0.07(+0.53%)
Mar 08, 2010
13.28
13.39
13.26
13.34
1,210,013
+0.06(+0.47%)
Mar 05, 2010
13.06
13.28
12.99
13.28
1,171,824
+0.30(+2.34%)
Mar 04, 2010
12.96
13.04
12.93
12.97
1,028,598
+0.01(+0.07%)
Mar 03, 2010
12.89
13.02
12.89
12.96
1,186,682
+0.12(+0.97%)
Mar 02, 2010
13.05
13.05
12.82
12.84
2,265,585
-0.09(-0.69%)
Mar 01, 2010
12.98
13.09
12.74
12.93
2,304,319
+0.23(+1.83%)
Feb 26, 2010
12.91
12.91
12.67
12.70
2,374,950
-0.19(-1.45%)
Feb 25, 2010
12.79
12.91
12.62
12.88
1,277,261
-0.04(-0.34%)
Feb 24, 2010
12.95
13.03
12.87
12.93
1,123,989
+0.03(+0.21%)
Feb 23, 2010
12.85
12.98
12.75
12.90
2,127,256
+0.06(+0.49%)
Feb 22, 2010
12.87
12.95
12.81
12.84
1,398,579
+0.02(+0.14%)
Feb 19, 2010
12.78
12.91
12.66
12.82
1,608,496
+0.01(+0.07%)
Feb 18, 2010
12.78
12.87
12.74
12.81
857,580
+0.01(+0.07%)
Feb 17, 2010
12.87
12.87
12.73
12.80
1,109,328
-0.01(-0.07%)
Feb 16, 2010
12.72
12.85
12.63
12.81
1,401,078
+0.12(+0.98%)
Feb 12, 2010
12.71
12.69
12.69
12.69
1,165,906
-0.10(-0.77%)
Feb 11, 2010
12.79
12.83
12.58
12.79
1,805,709
+0.00(+0.00%)
Feb 10, 2010
12.98
12.99
12.71
12.79
1,944,956
-0.20(-1.51%)
Feb 09, 2010
12.99
13.06
12.83
12.98
2,959,970
+0.26(+2.03%)
Feb 08, 2010
12.71
13.01
12.67
12.72
3,913,849
-0.26(-1.99%)
Feb 05, 2010
12.92
13.04
12.75
12.98
1,967,750
+0.04(+0.34%)
Feb 04, 2010
13.04
13.36
12.93
12.94
3,354,841
+0.03(+0.21%)
Feb 03, 2010
12.99
13.09
12.84
12.91
2,254,908
-0.10(-0.75%)
Feb 02, 2010
13.00
13.07
12.87
13.01
2,291,593
+0.15(+1.14%)
Feb 01, 2010
12.79
12.97
12.71
12.86
2,383,988
+0.10(+0.80%)
Jan 29, 2010
13.17
13.17
12.72
12.76
3,254,037
-0.32(-2.45%)
Jan 28, 2010
13.25
15.83
13.06
13.08
1,999,571
-0.13(-1.01%)
Jan 27, 2010
13.22
13.42
13.06
13.21
2,428,190
-0.10(-0.74%)
Jan 26, 2010
12.99
13.46
12.76
13.31
3,444,832
+0.35(+2.68%)
Jan 25, 2010
12.87
12.98
12.65
12.96
4,192,693
-0.13(-1.02%)
Jan 22, 2010
13.23
13.45
13.08
13.10
3,796,909
-0.26(-1.94%)
Jan 21, 2010
13.28
13.49
12.75
13.36
16,042,464
-1.81(-11.93%)
Jan 20, 2010
15.12
15.32
14.94
15.17
2,749,385
-0.06(-0.41%)
Jan 19, 2010
14.75
15.26
14.72
15.23
2,680,054
+0.51(+3.45%)
Jan 15, 2010
15.01
14.72
14.72
14.72
2,098,967
-0.42(-2.77%)
Jan 14, 2010
15.21
15.30
15.13
15.14
1,033,958
-0.08(-0.53%)
Jan 13, 2010
15.10
15.24
15.08
15.22
1,019,115
+0.12(+0.77%)
Jan 12, 2010
15.05
15.16
15.03
15.10
1,322,237
-0.05(-0.35%)
Jan 11, 2010
15.27
15.37
15.11
15.16
1,547,066
-0.02(-0.12%)
Jan 08, 2010
14.96
15.19
14.82
15.17
1,580,312
+0.21(+1.43%)
Jan 07, 2010
14.95
15.08
14.83
14.96
1,431,167
-0.10(-0.65%)
Jan 06, 2010
15.30
15.37
15.06
15.06
1,332,667
-0.29(-1.86%)
Jan 05, 2010
15.33
15.44
15.24
15.34
1,172,839
+0.00(+0.00%)
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
.