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, 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%)
Dec 02, 2013
29.58
29.58
29.23
29.30
1,299,231
-0.25(-0.84%)
Nov 29, 2013
29.54
29.79
29.53
29.55
385,286
+0.02(+0.06%)
Nov 27, 2013
29.66
29.76
29.45
29.53
666,769
-0.07(-0.23%)
Nov 26, 2013
29.89
29.94
29.55
29.59
3,030,900
-0.26(-0.86%)
Nov 25, 2013
29.87
29.99
29.83
29.85
732,298
+0.07(+0.22%)
Nov 22, 2013
29.67
29.82
29.59
29.78
629,900
+0.15(+0.51%)
Nov 21, 2013
29.11
29.68
29.00
29.63
1,032,729
+0.57(+1.96%)
Nov 20, 2013
29.32
29.50
28.95
29.06
1,325,241
-0.26(-0.88%)
Nov 19, 2013
29.24
29.46
29.18
29.32
969,036
+0.01(+0.03%)
Nov 18, 2013
29.47
29.57
29.19
29.31
1,033,366
-0.14(-0.48%)
Nov 15, 2013
29.53
29.53
29.18
29.45
945,062
-0.08(-0.26%)
Nov 14, 2013
29.25
29.55
29.22
29.53
606,629
+0.28(+0.94%)
Nov 13, 2013
28.98
29.25
28.83
29.25
544,492
+0.18(+0.62%)
Nov 12, 2013
28.79
29.07
28.72
29.07
838,178
+0.28(+0.96%)
Nov 11, 2013
28.64
28.95
28.63
28.79
701,705
+0.08(+0.27%)
Nov 08, 2013
28.31
28.75
28.27
28.72
1,079,048
+0.39(+1.38%)
Nov 07, 2013
28.51
28.68
28.28
28.33
1,247,899
-0.14(-0.50%)
Nov 06, 2013
28.32
28.52
28.32
28.47
718,314
+0.25(+0.88%)
Nov 05, 2013
28.20
28.30
28.01
28.22
875,205
-0.09(-0.30%)
Nov 04, 2013
28.39
28.43
28.23
28.31
671,358
+0.02(+0.07%)
Nov 01, 2013
28.39
28.50
28.17
28.29
1,108,956
-0.10(-0.34%)
Oct 31, 2013
28.71
28.73
28.39
28.39
1,717,301
-0.34(-1.19%)
Oct 30, 2013
28.62
28.86
28.57
28.73
1,967,202
+0.10(+0.37%)
Oct 29, 2013
28.70
28.86
28.38
28.62
1,040,393
+0.06(+0.20%)
Oct 28, 2013
28.63
28.73
28.51
28.57
1,221,192
-0.02(-0.07%)
Oct 25, 2013
28.72
28.73
28.55
28.59
1,276,719
-0.20(-0.69%)
Oct 24, 2013
28.61
28.81
28.59
28.79
901,012
+0.23(+0.80%)
Oct 23, 2013
28.84
28.84
28.21
28.56
3,024,805
-0.61(-2.09%)
Oct 22, 2013
29.05
29.30
28.98
29.17
1,637,244
+0.15(+0.52%)
Oct 21, 2013
28.88
29.01
28.73
29.01
1,325,303
+0.16(+0.56%)
Oct 18, 2013
28.71
28.85
28.65
28.85
834,836
+0.22(+0.76%)
Oct 17, 2013
28.59
28.74
28.43
28.63
1,305,356
-0.06(-0.20%)
Oct 16, 2013
28.57
28.70
28.42
28.69
1,382,834
+0.38(+1.34%)
Oct 15, 2013
28.65
28.68
28.17
28.31
1,141,982
-0.38(-1.33%)
Oct 14, 2013
28.27
28.74
28.21
28.69
1,425,322
+0.53(+1.89%)
Oct 11, 2013
27.67
28.20
27.62
28.16
927,426
+0.39(+1.40%)
Oct 10, 2013
27.43
27.77
27.38
27.77
919,867
+0.65(+2.39%)
Oct 09, 2013
27.21
27.23
26.93
27.12
1,326,550
+0.01(+0.04%)
Oct 08, 2013
27.52
27.73
27.10
27.11
1,236,521
-0.43(-1.55%)
Oct 07, 2013
27.75
27.89
27.51
27.54
1,255,645
-0.44(-1.56%)
Oct 04, 2013
27.70
28.00
27.57
27.98
1,240,902
+0.29(+1.03%)
Oct 03, 2013
28.14
28.16
27.59
27.69
1,070,067
-0.56(-1.99%)
Oct 02, 2013
27.97
28.25
27.97
28.25
1,150,903
+0.19(+0.68%)
Oct 01, 2013
27.99
28.09
27.83
28.06
1,237,367
+0.07(+0.24%)
Sep 30, 2013
27.69
28.01
27.59
28.00
1,190,650
+0.10(+0.38%)
Sep 27, 2013
27.80
27.96
27.73
27.89
710,708
-0.13(-0.48%)
Sep 26, 2013
27.78
28.09
27.78
28.02
948,717
+0.29(+1.03%)
Sep 25, 2013
27.81
27.88
27.73
27.74
970,862
-0.03(-0.10%)
Sep 24, 2013
27.96
27.96
27.72
27.77
1,033,466
-0.14(-0.51%)
Sep 23, 2013
28.04
28.18
27.90
27.91
756,861
-0.17(-0.61%)
Sep 20, 2013
28.49
28.52
28.08
28.08
1,975,964
-0.33(-1.17%)
Sep 19, 2013
28.45
28.49
28.37
28.41
1,472,060
-0.07(-0.23%)
Sep 18, 2013
28.17
28.55
28.13
28.48
1,714,586
+0.50(+1.80%)
Sep 17, 2013
27.77
28.01
27.75
27.98
835,070
+0.24(+0.86%)
Sep 16, 2013
27.91
27.93
27.65
27.74
743,721
+0.13(+0.48%)
Sep 13, 2013
27.66
27.74
27.43
27.61
951,745
+0.00(+0.00%)
Sep 12, 2013
27.61
27.73
27.55
27.61
1,352,763
+0.01(+0.03%)
Sep 11, 2013
27.33
27.64
27.33
27.60
1,299,312
+0.23(+0.83%)
Sep 10, 2013
27.14
27.37
27.11
27.37
983,622
+0.36(+1.33%)
Sep 09, 2013
26.87
27.06
26.83
27.01
814,917
+0.27(+0.99%)
Sep 06, 2013
26.87
26.91
26.49
26.74
857,381
-0.06(-0.21%)
Sep 05, 2013
26.49
26.81
26.43
26.80
1,362,534
+0.29(+1.11%)
Sep 04, 2013
26.37
26.62
26.16
26.51
1,696,011
+0.22(+0.83%)
Sep 03, 2013
26.50
26.68
26.10
26.29
1,360,630
+0.05(+0.18%)
Aug 30, 2013
26.53
26.53
26.15
26.24
1,116,538
-0.23(-0.86%)
Aug 29, 2013
26.38
26.60
26.27
26.47
763,205
+0.08(+0.29%)
Aug 28, 2013
26.27
26.40
26.11
26.39
1,236,318
+0.16(+0.61%)
Aug 27, 2013
26.43
26.51
26.19
26.23
881,448
-0.39(-1.46%)
Aug 26, 2013
26.82
27.04
26.60
26.62
858,416
-0.27(-0.99%)
Aug 23, 2013
26.88
26.94
26.64
26.88
556,519
+0.06(+0.21%)
Aug 22, 2013
26.66
26.88
26.55
26.83
759,865
+0.27(+1.00%)
Aug 21, 2013
26.68
26.75
26.50
26.56
821,196
-0.18(-0.67%)
Aug 20, 2013
26.54
26.80
26.49
26.74
1,199,243
+0.19(+0.71%)
Aug 19, 2013
26.53
26.77
26.49
26.55
2,003,784
-0.07(-0.25%)
Aug 16, 2013
26.64
26.80
26.55
26.62
1,209,330
-0.04(-0.14%)
Aug 15, 2013
26.84
26.88
26.57
26.66
1,034,114
-0.42(-1.54%)
Aug 14, 2013
27.03
27.14
26.92
27.07
1,248,824
+0.06(+0.21%)
Aug 13, 2013
26.73
27.02
26.61
27.02
1,322,317
+0.33(+1.24%)
Aug 12, 2013
26.37
26.76
26.37
26.69
643,111
+0.22(+0.82%)
Aug 09, 2013
26.60
26.72
26.43
26.47
818,744
-0.13(-0.50%)
Aug 08, 2013
26.55
26.82
26.55
26.60
1,137,243
+0.22(+0.83%)
Aug 07, 2013
26.57
26.63
26.33
26.38
1,752,493
-0.21(-0.78%)
Aug 06, 2013
26.64
26.73
26.52
26.59
2,114,599
-0.11(-0.43%)
Aug 05, 2013
26.62
26.84
26.52
26.70
1,665,040
-0.01(-0.04%)
Aug 02, 2013
26.60
26.85
26.41
26.71
1,268,131
+0.09(+0.32%)
Aug 01, 2013
26.09
26.75
25.96
26.63
1,719,747
+0.64(+2.44%)
Jul 31, 2013
26.04
26.27
25.83
25.99
1,365,659
+0.07(+0.26%)
Jul 30, 2013
25.89
25.99
25.71
25.93
1,081,090
+0.17(+0.66%)
Jul 29, 2013
25.68
25.93
25.64
25.76
999,310
-0.01(-0.04%)
Jul 26, 2013
25.18
25.79
25.13
25.77
1,654,346
+0.04(+0.15%)
Jul 25, 2013
25.70
25.83
25.51
25.73
1,717,468
-0.06(-0.22%)
Jul 24, 2013
24.99
26.19
24.96
25.78
3,198,453
+1.13(+4.58%)
Jul 23, 2013
24.65
24.89
24.51
24.66
2,941,115
+0.34(+1.40%)
Jul 22, 2013
24.09
24.50
23.93
24.31
1,575,139
+0.16(+0.67%)
Jul 19, 2013
24.28
24.33
24.06
24.15
972,390
-0.14(-0.59%)
Jul 18, 2013
24.16
24.43
24.13
24.30
1,029,502
+0.16(+0.67%)
Jul 17, 2013
24.23
24.31
24.13
24.13
618,035
-0.05(-0.20%)
Jul 16, 2013
24.33
24.47
24.15
24.18
1,010,183
-0.21(-0.86%)
Jul 15, 2013
24.37
24.53
24.31
24.39
1,399,659
+0.08(+0.31%)
Jul 12, 2013
24.34
24.43
24.13
24.31
849,852
-0.03(-0.12%)
Jul 11, 2013
24.25
24.44
24.21
24.34
1,213,953
+0.35(+1.46%)
Jul 10, 2013
23.97
24.03
23.82
23.99
2,232,199
+0.02(+0.08%)
Jul 09, 2013
23.68
23.98
23.61
23.97
1,914,253
+0.36(+1.53%)
Jul 08, 2013
23.36
23.64
23.29
23.61
2,013,658
+0.11(+0.48%)
Jul 05, 2013
23.57
23.57
23.33
23.50
1,299,316
+0.07(+0.28%)
Jul 03, 2013
23.23
23.48
23.23
23.43
647,098
+0.06(+0.24%)
Jul 02, 2013
23.38
23.50
23.25
23.38
1,556,872
-0.06(-0.24%)
Jul 01, 2013
23.25
23.63
23.23
23.43
2,244,809
+0.22(+0.94%)
Jun 28, 2013
22.81
23.32
22.79
23.21
2,401,932
+0.15(+0.66%)
Jun 27, 2013
22.63
23.11
22.56
23.06
1,811,541
+0.55(+2.44%)
Jun 26, 2013
22.42
22.56
22.33
22.51
1,184,204
+0.21(+0.94%)
Jun 25, 2013
22.17
22.38
22.04
22.30
2,505,654
+0.31(+1.42%)
Jun 24, 2013
21.51
22.22
21.47
21.99
2,552,674
+0.39(+1.80%)
Jun 21, 2013
21.68
22.16
21.52
21.60
3,494,522
+0.15(+0.71%)
Jun 20, 2013
21.64
21.72
21.41
21.45
1,377,753
-0.36(-1.65%)
Jun 19, 2013
22.03
22.05
21.79
21.81
2,223,589
-0.24(-1.07%)
Jun 18, 2013
22.11
22.15
22.02
22.05
2,537,295
+0.00(+0.00%)
Jun 17, 2013
22.25
22.32
21.99
22.05
1,893,745
-0.10(-0.47%)
Jun 14, 2013
22.44
22.47
22.11
22.15
1,373,749
-0.28(-1.26%)
Jun 13, 2013
21.66
22.61
21.63
22.44
2,844,267
+0.77(+3.57%)
Jun 12, 2013
22.06
22.07
21.63
21.66
2,243,436
-0.24(-1.08%)
Jun 11, 2013
21.86
22.18
21.85
21.90
1,873,672
-0.21(-0.94%)
Jun 10, 2013
22.15
22.22
22.03
22.11
884,307
-0.02(-0.09%)
Jun 07, 2013
21.98
22.23
21.95
22.12
1,033,584
+0.25(+1.12%)
Jun 06, 2013
21.90
22.04
21.71
21.88
1,462,943
-0.02(-0.09%)
Jun 05, 2013
22.11
22.13
21.90
21.90
738,496
-0.25(-1.15%)
Jun 04, 2013
22.17
22.32
21.98
22.15
1,224,777
-0.01(-0.04%)
Jun 03, 2013
22.20
22.20
21.90
22.16
1,409,852
-0.04(-0.17%)
May 31, 2013
22.30
22.47
22.19
22.20
1,309,398
-0.20(-0.89%)
May 30, 2013
22.36
22.55
22.32
22.40
513,959
+0.08(+0.34%)
May 29, 2013
22.34
22.40
22.13
22.32
936,746
-0.17(-0.76%)
May 28, 2013
22.51
22.65
22.43
22.49
664,267
+0.16(+0.72%)
May 24, 2013
22.19
22.40
22.09
22.33
758,253
+0.05(+0.21%)
May 23, 2013
22.20
22.54
22.19
22.28
1,128,719
-0.06(-0.25%)
May 22, 2013
22.64
22.76
22.24
22.34
1,019,797
-0.33(-1.46%)
May 21, 2013
22.81
22.83
22.62
22.67
890,905
-0.12(-0.54%)
May 20, 2013
22.79
22.84
22.61
22.79
1,366,456
-0.06(-0.25%)
May 17, 2013
22.61
22.87
22.57
22.85
1,203,261
+0.28(+1.26%)
May 16, 2013
22.59
22.71
22.45
22.57
1,902,867
-0.06(-0.25%)
May 15, 2013
22.61
22.69
22.50
22.62
1,648,033
+0.00(+0.00%)
May 13, 2013
22.84
22.88
22.52
22.62
1,283,557
-0.26(-1.16%)
May 10, 2013
22.78
22.95
22.73
22.89
1,364,743
+0.16(+0.71%)
May 09, 2013
22.77
23.00
22.68
22.73
2,045,280
+0.08(+0.33%)
May 08, 2013
22.58
22.68
22.55
22.65
873,113
+0.06(+0.25%)
May 07, 2013
22.52
22.62
22.48
22.60
1,136,846
+0.10(+0.46%)
May 06, 2013
22.52
22.66
22.40
22.49
1,335,387
-0.09(-0.42%)
May 03, 2013
22.42
22.61
22.32
22.59
1,641,395
+0.26(+1.18%)
May 02, 2013
22.26
22.33
21.99
22.32
1,016,357
+0.13(+0.60%)
May 01, 2013
22.19
22.44
22.13
22.19
1,259,026
-0.11(-0.51%)
Apr 30, 2013
22.23
22.38
22.09
22.30
1,317,949
+0.12(+0.55%)
Apr 29, 2013
22.07
22.27
22.00
22.18
1,033,649
+0.24(+1.08%)
Apr 26, 2013
21.83
22.13
21.94
21.94
1,545,074
-0.19(-0.85%)
Apr 25, 2013
22.17
22.34
22.03
22.13
1,746,743
-0.05(-0.21%)
Apr 24, 2013
22.31
22.31
21.40
22.18
5,941,306
-0.71(-3.09%)
Apr 23, 2013
22.74
22.94
22.56
22.89
1,323,256
+0.22(+0.96%)
Apr 22, 2013
22.62
22.70
22.33
22.67
859,270
+0.06(+0.25%)
Apr 19, 2013
22.59
22.64
22.37
22.61
850,701
+0.12(+0.55%)
Apr 18, 2013
22.91
22.95
22.46
22.49
1,719,042
-0.39(-1.69%)
Apr 17, 2013
23.12
23.12
22.66
22.88
1,376,108
-0.33(-1.42%)
Apr 16, 2013
23.11
23.24
22.92
23.21
1,277,781
+0.24(+1.03%)
Apr 15, 2013
23.38
23.47
22.97
22.97
1,346,683
-0.54(-2.29%)
Apr 12, 2013
23.46
23.53
23.31
23.51
1,337,809
-0.04(-0.16%)
Apr 11, 2013
23.52
23.65
23.46
23.55
1,379,785
+0.04(+0.16%)
Apr 10, 2013
23.15
23.51
23.12
23.51
1,298,493
+0.40(+1.72%)
Apr 09, 2013
22.90
23.23
22.89
23.12
1,935,895
+0.29(+1.28%)
Apr 08, 2013
22.69
22.85
22.65
22.82
973,644
+0.13(+0.58%)
Apr 05, 2013
22.69
22.73
22.59
22.69
1,924,722
-0.18(-0.78%)
Apr 04, 2013
22.74
22.89
22.66
22.87
1,033,662
+0.19(+0.83%)
Apr 03, 2013
23.02
23.06
22.61
22.68
1,371,869
-0.28(-1.23%)
Apr 02, 2013
23.20
23.29
22.92
22.96
1,576,834
-0.11(-0.49%)
Apr 01, 2013
23.37
23.42
22.97
23.08
1,025,117
-0.32(-1.37%)
Mar 28, 2013
23.17
23.45
23.07
23.40
1,233,333
+0.20(+0.85%)
Mar 27, 2013
23.28
23.30
23.10
23.20
844,881
-0.15(-0.65%)
Mar 26, 2013
23.23
23.40
23.14
23.35
1,770,438
+0.22(+0.94%)
Mar 25, 2013
23.07
23.17
22.92
23.13
2,236,546
+0.12(+0.53%)
Mar 22, 2013
22.94
23.07
22.85
23.01
1,178,456
+0.17(+0.74%)
Mar 21, 2013
22.60
22.90
22.59
22.84
1,440,677
+0.09(+0.37%)
Mar 20, 2013
22.61
22.77
22.61
22.76
1,132,300
+0.25(+1.13%)
Mar 19, 2013
22.68
22.69
22.43
22.50
859,949
-0.08(-0.33%)
Mar 18, 2013
22.64
22.71
22.52
22.58
1,108,025
-0.26(-1.15%)
Mar 15, 2013
22.93
22.97
22.77
22.84
1,833,786
-0.15(-0.65%)
Mar 14, 2013
22.97
23.01
22.87
22.99
1,265,861
+0.04(+0.16%)
Mar 13, 2013
22.95
22.96
22.80
22.95
2,193,638
+0.06(+0.25%)
Mar 12, 2013
22.86
22.97
22.81
22.90
1,814,204
-0.04(-0.16%)
Mar 11, 2013
22.77
22.99
22.77
22.93
1,171,935
+0.13(+0.58%)
Mar 08, 2013
22.84
22.93
22.71
22.80
1,365,756
+0.00(+0.00%)
Mar 07, 2013
22.70
22.85
22.67
22.80
1,252,648
+0.08(+0.33%)
Mar 06, 2013
22.70
22.75
22.53
22.73
1,764,259
+0.06(+0.25%)
Mar 05, 2013
22.45
22.68
22.45
22.67
1,592,773
+0.31(+1.39%)
Mar 04, 2013
22.26
22.40
22.11
22.36
2,171,576
-0.02(-0.08%)
Mar 01, 2013
22.24
22.42
22.10
22.38
1,512,525
+0.04(+0.17%)
Feb 28, 2013
22.17
22.45
22.12
22.34
2,260,084
+0.01(+0.04%)
Feb 27, 2013
21.92
22.37
21.83
22.33
2,583,171
+0.37(+1.67%)
Feb 26, 2013
21.85
22.02
21.60
21.97
2,652,365
+0.19(+0.86%)
Feb 25, 2013
21.88
22.12
21.68
21.78
3,561,980
+0.27(+1.27%)
Feb 22, 2013
21.80
21.87
21.28
21.51
2,248,248
+0.56(+2.69%)
Feb 21, 2013
20.56
20.96
20.33
20.94
3,526,237
+0.28(+1.37%)
Feb 20, 2013
20.84
21.43
20.25
20.66
7,735,210
-1.42(-6.43%)
Feb 19, 2013
21.95
22.08
21.83
22.08
1,527,468
+0.20(+0.90%)
Feb 15, 2013
21.66
21.93
21.66
21.88
1,684,467
+0.23(+1.04%)
Feb 14, 2013
21.58
21.69
21.50
21.66
1,610,214
+0.02(+0.09%)
Feb 13, 2013
21.66
21.71
21.59
21.64
743,577
+0.01(+0.04%)
Feb 12, 2013
21.60
21.75
21.59
21.63
1,054,175
-0.01(-0.04%)
Feb 11, 2013
21.86
21.86
21.55
21.64
1,051,534
-0.18(-0.82%)
Feb 08, 2013
21.78
21.88
21.74
21.82
928,621
+0.11(+0.52%)
Feb 07, 2013
21.93
21.95
21.59
21.70
1,120,053
-0.26(-1.20%)
Feb 06, 2013
21.85
21.99
21.72
21.97
971,114
+0.22(+0.99%)
Feb 04, 2013
21.72
21.87
21.60
21.75
2,023,375
-0.08(-0.35%)
Feb 01, 2013
22.06
22.07
21.82
21.82
1,073,823
-0.04(-0.17%)
Jan 31, 2013
21.63
21.93
21.61
21.86
1,740,772
+0.25(+1.17%)
Jan 30, 2013
21.71
21.90
21.56
21.61
1,640,502
-0.08(-0.39%)
Jan 29, 2013
21.81
21.83
21.62
21.69
2,097,793
-0.19(-0.86%)
Jan 28, 2013
22.32
22.32
21.88
21.88
1,458,574
-0.45(-2.02%)
Jan 25, 2013
22.27
22.39
22.20
22.33
1,281,640
+0.09(+0.42%)
Jan 24, 2013
21.87
22.32
21.87
22.24
1,434,204
+0.30(+1.37%)
Jan 23, 2013
22.28
22.35
21.90
21.94
4,083,384
-0.22(-0.98%)
Jan 22, 2013
22.22
22.31
22.10
22.15
3,020,946
-0.06(-0.25%)
Jan 18, 2013
22.42
22.48
22.09
22.21
2,667,732
-0.24(-1.05%)
Jan 17, 2013
22.42
22.56
22.38
22.45
1,570,575
+0.13(+0.59%)
Jan 16, 2013
22.29
22.36
22.26
22.31
1,444,901
-0.03(-0.13%)
Jan 15, 2013
22.23
22.36
22.18
22.34
1,689,801
+0.01(+0.04%)
Jan 14, 2013
22.18
22.33
22.12
22.33
1,817,943
+0.08(+0.38%)
Jan 11, 2013
21.95
22.28
21.92
22.25
1,768,377
+0.31(+1.41%)
Jan 10, 2013
22.19
22.25
21.82
21.94
2,529,498
-0.21(-0.93%)
Jan 09, 2013
21.65
22.17
21.65
22.14
2,883,789
+0.80(+3.74%)
Jan 08, 2013
20.96
21.43
20.92
21.35
2,072,452
+0.39(+1.84%)
Jan 07, 2013
20.86
21.05
20.83
20.96
1,397,528
+0.02(+0.09%)
Jan 04, 2013
21.04
21.10
20.86
20.94
1,989,780
-0.10(-0.49%)
Jan 03, 2013
21.05
21.83
21.00
21.04
2,342,010
+0.08(+0.36%)
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
.