Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.