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, 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%)
Jan 02, 2013 20.56 20.98 20.14 20.97 1,641,833 +0.83(+4.11%)
Dec 31, 2012 19.91 20.17 19.84 20.14 1,917,285 +0.18(+0.90%)
Dec 28, 2012 20.14 20.23 19.96 19.96 1,347,680 -0.30(-1.48%)
Dec 27, 2012 20.11 20.32 19.96 20.26 1,335,930 +0.12(+0.61%)
Dec 26, 2012 20.36 20.38 20.11 20.14 1,294,682 -0.22(-1.06%)
Dec 24, 2012 20.30 20.38 20.21 20.36 551,785 -0.02(-0.09%)
Dec 21, 2012 20.25 20.54 20.21 20.38 2,539,899 -0.12(-0.60%)
Dec 20, 2012 20.59 20.61 20.35 20.50 3,358,612 -0.12(-0.59%)
Dec 19, 2012 20.88 20.95 20.62 20.62 1,841,671 -0.24(-1.17%)
Dec 18, 2012 20.84 20.95 20.58 20.87 1,283,686 +0.03(+0.14%)
Dec 17, 2012 20.70 20.84 20.56 20.84 936,949 +0.19(+0.91%)
Dec 14, 2012 20.75 20.86 20.64 20.65 947,572 -0.18(-0.86%)
Dec 13, 2012 20.77 20.87 20.60 20.83 1,320,124 +0.05(+0.23%)
Dec 12, 2012 20.91 20.98 20.74 20.78 1,409,233 -0.10(-0.49%)
Dec 11, 2012 20.69 20.97 20.58 20.88 1,090,060 +0.33(+1.59%)
Dec 10, 2012 20.63 20.74 20.54 20.56 1,711,937 -0.21(-0.99%)
Dec 07, 2012 20.82 20.91 20.70 20.76 1,780,136 -0.07(-0.31%)
Dec 06, 2012 20.88 21.05 20.80 20.83 2,040,569 -0.09(-0.45%)
Dec 05, 2012 20.71 21.02 20.67 20.92 1,522,518 +0.26(+1.27%)
Dec 04, 2012 20.51 20.70 20.31 20.66 2,020,994 +0.11(+0.55%)
Nov 30, 2012 20.48 20.59 20.27 20.55 1,608,315 +0.07(+0.37%)
Nov 29, 2012 20.48 20.55 20.37 20.47 870,390 +0.07(+0.32%)
Nov 28, 2012 20.23 20.43 20.23 20.41 1,281,432 +0.07(+0.37%)
Nov 27, 2012 20.33 20.43 20.20 20.33 1,304,741 -0.07(-0.37%)
Nov 26, 2012 20.45 20.52 20.34 20.41 1,114,469 -0.17(-0.82%)
Nov 23, 2012 20.37 20.58 20.34 20.58 323,881 +0.23(+1.15%)
Nov 21, 2012 20.22 20.37 20.19 20.34 1,290,997 +0.10(+0.51%)
Nov 20, 2012 20.27 20.37 20.12 20.24 1,473,695 -0.04(-0.18%)
Nov 19, 2012 20.25 20.42 20.17 20.28 1,855,150 +0.21(+1.03%)
Nov 16, 2012 20.30 20.39 20.02 20.07 4,994,269 -0.16(-0.79%)
Nov 15, 2012 20.23 20.44 20.16 20.23 1,915,024 -0.03(-0.14%)
Nov 14, 2012 20.54 20.57 20.21 20.26 1,212,307 -0.26(-1.28%)
Nov 13, 2012 20.63 20.72 20.49 20.52 1,145,302 -0.10(-0.50%)
Nov 12, 2012 20.65 20.71 20.41 20.62 755,473 +0.01(+0.05%)
Nov 09, 2012 20.55 20.74 20.39 20.61 792,382 +0.03(+0.14%)
Nov 08, 2012 20.84 20.95 20.58 20.58 1,230,814 -0.29(-1.39%)
Nov 07, 2012 20.67 20.96 20.56 20.87 1,359,539 -0.07(-0.31%)
Nov 06, 2012 20.79 21.10 20.71 20.94 1,421,788 +0.23(+1.13%)
Nov 05, 2012 20.83 20.95 20.63 20.71 1,165,211 -0.22(-1.07%)
Nov 02, 2012 21.35 21.35 20.91 20.93 815,237 -0.28(-1.32%)
Nov 01, 2012 21.03 21.32 20.75 21.21 1,920,823 +0.16(+0.76%)
Oct 31, 2012 20.83 21.21 20.63 21.05 1,340,371 +0.03(+0.13%)
Oct 26, 2012 20.99 21.02 21.02 21.02 1,010,911 +0.05(+0.22%)
Oct 25, 2012 21.00 21.04 20.78 20.98 1,853,050 +0.15(+0.72%)
Oct 24, 2012 21.53 21.53 20.51 20.83 2,975,356 -0.73(-3.39%)
Oct 23, 2012 21.39 21.77 21.39 21.56 1,657,415 +0.00(+0.00%)
Oct 19, 2012 21.88 21.88 21.51 21.56 941,934 -0.40(-1.83%)
Oct 18, 2012 21.95 22.10 21.85 21.96 919,287 +0.02(+0.09%)
Oct 17, 2012 21.83 22.00 21.81 21.94 695,318 +0.08(+0.39%)
Oct 16, 2012 21.86 21.92 21.76 21.86 1,251,267 +0.07(+0.30%)
Oct 15, 2012 21.63 21.82 21.56 21.79 818,936 +0.23(+1.09%)
Oct 12, 2012 21.89 21.89 21.55 21.56 1,815,623 -0.20(-0.90%)
Oct 11, 2012 22.04 22.11 21.75 21.75 1,801,929 -0.05(-0.21%)
Oct 10, 2012 22.10 22.16 21.75 21.80 1,370,374 -0.32(-1.44%)
Oct 09, 2012 22.41 22.47 22.11 22.12 695,753 -0.32(-1.42%)
Oct 08, 2012 22.59 22.60 22.40 22.44 673,627 -0.21(-0.91%)
Oct 05, 2012 22.73 22.84 22.55 22.64 773,226 +0.08(+0.37%)
Oct 04, 2012 22.51 22.57 22.38 22.56 1,100,259 +0.09(+0.42%)
Oct 03, 2012 22.32 22.48 22.19 22.47 750,760 +0.20(+0.88%)
Oct 02, 2012 22.17 22.27 22.01 22.27 1,280,885 +0.17(+0.76%)
Oct 01, 2012 22.19 22.27 21.99 22.10 967,663 -0.08(-0.38%)
Sep 28, 2012 22.36 22.43 22.16 22.19 998,976 -0.23(-1.04%)
Sep 27, 2012 22.18 22.49 22.07 22.42 1,379,537 +0.30(+1.35%)
Sep 26, 2012 22.21 22.32 22.07 22.12 1,121,331 -0.11(-0.51%)
Sep 25, 2012 22.38 22.54 22.23 22.23 1,280,210 -0.13(-0.59%)
Sep 24, 2012 22.57 22.67 22.34 22.36 1,327,367 -0.39(-1.73%)
Sep 21, 2012 22.71 22.87 22.56 22.76 1,648,786 +0.18(+0.79%)
Sep 20, 2012 22.55 22.59 22.32 22.58 1,601,826 -0.04(-0.17%)
Sep 19, 2012 22.37 22.73 22.37 22.62 1,600,385 +0.20(+0.88%)
Sep 18, 2012 22.16 22.50 22.05 22.42 1,696,318 +0.16(+0.72%)
Sep 17, 2012 22.19 22.27 22.11 22.26 1,419,948 +0.02(+0.08%)
Sep 14, 2012 21.99 22.30 21.91 22.24 1,209,109 +0.25(+1.14%)
Sep 13, 2012 21.80 22.12 21.66 21.99 1,188,243 +0.23(+1.07%)
Sep 12, 2012 21.82 21.82 21.57 21.76 1,570,348 +0.00(+0.00%)
Sep 11, 2012 21.79 21.89 21.55 21.76 1,376,141 -0.07(-0.34%)
Sep 10, 2012 22.00 22.02 21.81 21.83 1,182,683 -0.23(-1.06%)
Sep 07, 2012 21.95 22.07 21.84 22.06 1,219,494 +0.13(+0.59%)
Sep 06, 2012 21.70 22.00 21.62 21.93 1,743,652 +0.34(+1.55%)
Sep 05, 2012 21.74 21.75 21.44 21.60 1,183,316 -0.14(-0.64%)
Sep 04, 2012 21.63 21.83 21.46 21.74 1,201,225 +0.13(+0.60%)
Aug 31, 2012 21.58 21.71 21.43 21.61 1,081,052 +0.12(+0.56%)
Aug 30, 2012 21.57 21.61 21.38 21.49 464,998 -0.13(-0.60%)
Aug 29, 2012 21.63 21.69 21.51 21.62 893,553 -0.09(-0.43%)
Aug 27, 2012 21.86 21.91 21.70 21.71 667,220 -0.11(-0.51%)
Aug 24, 2012 21.63 21.86 21.59 21.82 748,711 +0.14(+0.64%)
Aug 23, 2012 21.60 21.78 21.51 21.68 973,715 +0.03(+0.13%)
Aug 22, 2012 21.74 21.77 21.53 21.65 1,237,787 -0.07(-0.34%)
Aug 21, 2012 21.95 22.07 21.69 21.73 1,635,878 -0.22(-1.02%)
Aug 20, 2012 22.32 22.35 21.91 21.95 1,200,478 -0.40(-1.79%)
Aug 17, 2012 22.15 22.48 22.06 22.35 4,340,807 +0.23(+1.05%)
Aug 16, 2012 22.15 22.19 21.92 22.12 979,706 +0.04(+0.17%)
Aug 15, 2012 22.01 22.17 21.95 22.08 916,559 +0.07(+0.30%)
Aug 14, 2012 22.19 22.22 21.97 22.02 998,201 -0.14(-0.63%)
Aug 13, 2012 21.95 22.19 21.86 22.16 810,254 +0.09(+0.42%)
Aug 10, 2012 22.00 22.13 21.97 22.06 905,436 -0.03(-0.13%)
Aug 09, 2012 22.06 22.19 21.98 22.09 944,643 +0.00(+0.00%)
Aug 08, 2012 22.14 22.18 22.04 22.09 941,522 -0.08(-0.38%)
Aug 07, 2012 22.15 22.40 22.00 22.18 2,580,242 +0.11(+0.51%)
Aug 06, 2012 21.97 22.30 21.82 22.06 1,756,855 +0.19(+0.85%)
Aug 03, 2012 21.95 21.96 21.68 21.88 1,378,385 +0.24(+1.12%)
Aug 02, 2012 21.72 21.89 21.53 21.64 1,269,173 -0.27(-1.23%)
Aug 01, 2012 22.12 22.14 21.80 21.91 1,861,355 -0.14(-0.63%)
Jul 31, 2012 22.08 22.16 21.92 22.05 1,696,054 -0.08(-0.38%)
Jul 30, 2012 22.00 22.17 21.92 22.13 1,380,702 +0.11(+0.51%)
Jul 27, 2012 21.41 22.11 21.35 22.02 2,024,420 +0.69(+3.23%)
Jul 26, 2012 21.38 21.46 21.02 21.33 2,333,190 +0.22(+1.06%)
Jul 25, 2012 21.66 21.89 20.81 21.10 4,699,711 -0.97(-4.39%)
Jul 24, 2012 22.06 22.18 21.94 22.07 1,568,478 -0.02(-0.08%)
Jul 23, 2012 22.13 22.30 21.94 22.09 1,648,023 -0.34(-1.50%)
Jul 20, 2012 22.43 22.70 22.25 22.43 2,230,342 -0.13(-0.58%)
Jul 19, 2012 23.36 23.36 22.54 22.56 2,647,106 +0.39(+1.77%)
Jul 18, 2012 21.88 22.22 21.80 22.17 1,370,776 +0.27(+1.23%)
Jul 17, 2012 21.99 22.01 21.71 21.90 1,193,502 +0.02(+0.09%)
Jul 16, 2012 21.85 21.93 21.74 21.88 1,195,478 +0.05(+0.21%)
Jul 13, 2012 21.84 21.85 21.57 21.83 2,134,036 -0.07(-0.34%)
Jul 12, 2012 21.93 22.04 21.72 21.91 1,375,262 -0.19(-0.84%)
Jul 11, 2012 22.04 22.13 21.90 22.09 1,153,290 +0.07(+0.30%)
Jul 10, 2012 22.18 22.19 21.90 22.03 1,328,714 -0.12(-0.55%)
Jul 09, 2012 22.34 22.36 22.05 22.15 1,179,002 -0.26(-1.16%)
Jul 06, 2012 22.46 22.51 22.17 22.41 1,266,408 -0.20(-0.87%)
Jul 05, 2012 22.66 22.73 22.54 22.61 1,129,791 -0.13(-0.57%)
Jul 03, 2012 22.67 22.74 22.48 22.74 983,672 +0.07(+0.29%)
Jul 02, 2012 22.23 22.67 22.19 22.67 1,593,148 +0.36(+1.63%)
Jun 29, 2012 22.00 22.31 22.00 22.31 1,071,069 +0.61(+2.79%)
Jun 28, 2012 21.59 21.72 21.38 21.70 1,523,746 +0.03(+0.13%)
Jun 27, 2012 21.70 21.82 21.59 21.67 1,627,702 +0.07(+0.30%)
Jun 26, 2012 21.64 21.75 21.51 21.61 1,386,694 -0.05(-0.22%)
Jun 25, 2012 21.79 21.83 21.60 21.65 1,438,960 -0.38(-1.73%)
Jun 22, 2012 22.02 22.04 21.85 22.04 3,444,943 +0.14(+0.64%)
Jun 21, 2012 22.30 22.33 21.84 21.90 1,455,207 -0.37(-1.67%)
Jun 20, 2012 22.27 22.33 22.12 22.27 925,081 -0.03(-0.13%)
Jun 19, 2012 22.23 22.33 22.19 22.30 1,194,140 +0.10(+0.46%)
Jun 18, 2012 21.97 22.25 21.91 22.19 1,312,825 +0.09(+0.42%)
Jun 15, 2012 21.93 22.12 21.86 22.10 1,435,318 +0.26(+1.19%)
Jun 14, 2012 21.42 21.89 21.38 21.84 1,590,046 +0.46(+2.17%)
Jun 13, 2012 21.51 21.64 21.29 21.38 1,124,699 -0.29(-1.33%)
Jun 12, 2012 21.59 21.70 21.49 21.67 1,151,114 +0.12(+0.56%)
Jun 11, 2012 21.87 21.87 21.54 21.55 1,117,653 -0.22(-1.02%)
Jun 08, 2012 21.57 21.79 21.48 21.77 1,182,717 +0.11(+0.51%)
Jun 07, 2012 21.82 21.83 21.60 21.66 1,320,073 +0.07(+0.30%)
Jun 06, 2012 21.22 21.59 21.22 21.59 2,003,779 +0.52(+2.47%)
Jun 05, 2012 20.84 21.18 20.78 21.07 1,471,791 +0.14(+0.67%)
Jun 04, 2012 20.90 21.01 20.74 20.93 2,465,870 +0.04(+0.18%)
Jun 01, 2012 21.31 21.34 20.90 20.90 3,028,668 -0.71(-3.27%)
May 31, 2012 21.81 21.84 21.51 21.60 3,201,850 -0.21(-0.98%)
May 30, 2012 21.88 21.94 21.69 21.81 1,556,894 -0.24(-1.09%)
May 29, 2012 21.96 22.10 21.85 22.06 1,349,963 +0.19(+0.85%)
May 25, 2012 21.69 21.88 21.58 21.87 1,410,946 +0.20(+0.90%)
May 24, 2012 21.58 21.89 21.48 21.68 1,501,447 +0.14(+0.65%)
May 23, 2012 21.01 21.55 20.90 21.54 3,430,818 +0.51(+2.43%)
May 22, 2012 20.90 21.16 20.85 21.03 1,822,357 +0.13(+0.62%)
May 21, 2012 20.28 20.93 20.24 20.90 2,231,323 +0.58(+2.88%)
May 18, 2012 20.76 20.79 20.25 20.31 1,165,503 -0.45(-2.15%)
May 17, 2012 20.94 20.98 20.73 20.76 2,213,439 -0.15(-0.71%)
May 16, 2012 21.27 21.27 20.90 20.90 953,585 -0.28(-1.31%)
May 15, 2012 20.99 21.23 20.93 21.18 1,263,055 +0.20(+0.93%)
May 14, 2012 21.04 21.10 20.86 20.99 1,128,731 -0.26(-1.22%)
May 11, 2012 21.11 21.37 21.11 21.25 1,044,060 +0.06(+0.26%)
May 10, 2012 21.31 21.37 21.15 21.19 883,707 -0.01(-0.04%)
May 09, 2012 21.05 21.28 20.95 21.20 1,160,791 -0.02(-0.09%)
May 08, 2012 21.25 21.31 21.01 21.22 1,113,017 -0.15(-0.69%)
May 07, 2012 21.39 21.52 21.29 21.37 1,233,970 -0.09(-0.43%)
May 04, 2012 21.64 21.65 21.41 21.46 1,178,786 -0.26(-1.20%)
May 03, 2012 21.92 21.93 21.61 21.72 1,218,225 -0.21(-0.97%)
May 02, 2012 21.78 21.96 21.78 21.93 1,384,198 +0.01(+0.04%)
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.