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 (%)
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%)
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%)
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.