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, 2015 38.92 39.40 38.31 38.35 1,775,034 -0.64(-1.64%)
Apr 29, 2015 37.53 39.53 37.53 38.99 4,385,876 +1.77(+4.77%)
Apr 28, 2015 37.03 37.29 36.69 37.22 890,817 +0.16(+0.42%)
Apr 27, 2015 37.36 37.37 36.98 37.06 924,469 -0.20(-0.55%)
Apr 24, 2015 37.41 37.47 37.01 37.27 1,014,843 -0.14(-0.36%)
Apr 23, 2015 37.06 37.58 37.05 37.40 527,225 +0.31(+0.84%)
Apr 22, 2015 37.05 37.14 36.74 37.09 546,951 +0.16(+0.42%)
Apr 21, 2015 37.12 37.31 36.86 36.94 963,363 -0.06(-0.16%)
Apr 20, 2015 37.12 37.30 37.00 37.00 368,511 +0.05(+0.13%)
Apr 17, 2015 37.02 37.19 36.63 36.95 782,565 -0.33(-0.88%)
Apr 16, 2015 36.79 37.45 36.72 37.28 991,126 +0.36(+0.97%)
Apr 15, 2015 36.95 37.07 36.54 36.92 3,291,969 +0.18(+0.50%)
Apr 14, 2015 36.75 36.89 36.50 36.73 692,432 -0.08(-0.21%)
Apr 13, 2015 37.01 37.24 36.75 36.81 542,785 -0.28(-0.76%)
Apr 10, 2015 37.02 37.21 36.93 37.09 546,517 -0.01(-0.03%)
Apr 09, 2015 37.35 37.46 36.83 37.10 824,219 -0.22(-0.60%)
Apr 08, 2015 37.01 37.38 36.94 37.33 1,109,090 +0.31(+0.84%)
Apr 07, 2015 36.99 37.19 36.81 37.01 634,337 +0.03(+0.08%)
Apr 06, 2015 36.71 37.17 36.61 36.99 727,512 +0.01(+0.03%)
Apr 02, 2015 36.84 36.98 36.98 36.98 453,127 +0.17(+0.47%)
Apr 01, 2015 36.90 36.95 36.45 36.80 881,238 -0.18(-0.50%)
Mar 31, 2015 37.01 37.31 36.96 36.99 681,231 -0.23(-0.63%)
Mar 30, 2015 36.70 37.26 36.70 37.22 873,505 +0.62(+1.70%)
Mar 27, 2015 36.65 36.92 36.55 36.60 715,462 -0.13(-0.34%)
Mar 26, 2015 36.80 36.96 36.57 36.72 916,716 -0.17(-0.47%)
Mar 25, 2015 37.60 37.61 36.90 36.90 707,611 -0.68(-1.81%)
Mar 24, 2015 37.65 37.74 37.44 37.58 562,097 -0.16(-0.44%)
Mar 23, 2015 37.33 37.94 37.26 37.74 706,137 +0.42(+1.12%)
Mar 20, 2015 37.65 37.71 37.30 37.33 1,208,681 -0.21(-0.57%)
Mar 19, 2015 37.74 37.86 37.34 37.54 698,301 -0.29(-0.77%)
Mar 18, 2015 37.24 38.05 36.93 37.83 899,003 +0.54(+1.46%)
Mar 17, 2015 37.12 37.41 36.86 37.29 624,562 +0.17(+0.47%)
Mar 16, 2015 36.86 37.17 36.71 37.11 699,585 +0.46(+1.27%)
Mar 13, 2015 36.78 37.01 36.34 36.65 823,072 -0.14(-0.37%)
Mar 12, 2015 36.37 36.99 36.37 36.78 1,028,308 +0.61(+1.68%)
Mar 11, 2015 36.08 36.38 36.01 36.17 775,722 +0.25(+0.70%)
Mar 10, 2015 36.25 36.43 35.91 35.92 885,760 -0.66(-1.80%)
Mar 09, 2015 36.21 36.69 36.10 36.58 582,748 +0.33(+0.91%)
Mar 06, 2015 36.66 36.81 36.13 36.25 751,247 -0.57(-1.55%)
Mar 05, 2015 36.98 36.98 36.62 36.82 767,921 -0.04(-0.10%)
Mar 04, 2015 36.73 36.99 36.46 36.86 788,901 -0.05(-0.13%)
Mar 03, 2015 37.31 37.36 36.88 36.91 737,511 -0.54(-1.45%)
Mar 02, 2015 36.92 37.49 36.82 37.45 910,911 +0.51(+1.39%)
Feb 27, 2015 37.07 37.33 36.81 36.94 1,265,781 -0.19(-0.52%)
Feb 26, 2015 37.10 37.18 36.74 37.13 791,826 +0.07(+0.18%)
Feb 25, 2015 36.82 37.14 36.66 37.06 675,384 +0.28(+0.76%)
Feb 24, 2015 36.57 36.93 36.21 36.78 771,352 +0.14(+0.37%)
Feb 23, 2015 36.79 36.79 36.41 36.65 739,273 -0.13(-0.34%)
Feb 20, 2015 36.26 36.84 35.97 36.77 618,267 +0.49(+1.36%)
Feb 19, 2015 35.91 36.29 35.70 36.28 600,702 +0.25(+0.70%)
Feb 18, 2015 35.80 36.12 35.69 36.03 477,306 +0.13(+0.35%)
Feb 17, 2015 35.78 36.02 35.50 35.90 497,731 +0.04(+0.11%)
Feb 13, 2015 35.65 35.86 35.86 35.86 558,039 +0.16(+0.46%)
Feb 12, 2015 35.45 35.75 35.39 35.70 508,728 +0.39(+1.10%)
Feb 11, 2015 35.26 35.43 34.98 35.31 629,566 +0.03(+0.08%)
Feb 10, 2015 35.04 35.34 34.77 35.28 515,001 +0.41(+1.16%)
Feb 09, 2015 35.13 35.23 34.68 34.88 983,251 -0.40(-1.12%)
Feb 06, 2015 35.40 35.54 35.15 35.27 553,127 -0.12(-0.33%)
Feb 05, 2015 35.04 35.41 34.89 35.39 555,874 +0.44(+1.27%)
Feb 04, 2015 35.26 35.48 34.72 34.95 1,201,981 -0.42(-1.18%)
Feb 03, 2015 34.85 35.39 34.83 35.36 770,073 +0.70(+2.01%)
Feb 02, 2015 34.37 34.68 33.78 34.67 1,044,812 +0.46(+1.36%)
Jan 30, 2015 35.41 35.41 34.16 34.20 1,450,778 -1.29(-3.62%)
Jan 29, 2015 35.36 35.77 34.92 35.49 1,627,250 +0.27(+0.77%)
Jan 28, 2015 34.09 35.67 33.49 35.22 2,895,118 +2.13(+6.43%)
Jan 27, 2015 33.30 33.47 32.89 33.09 861,038 -0.62(-1.84%)
Jan 26, 2015 33.61 33.77 33.21 33.71 674,572 +0.00(+0.00%)
Jan 23, 2015 33.48 33.82 33.36 33.71 580,379 +0.22(+0.66%)
Jan 22, 2015 33.09 33.57 32.71 33.49 459,845 +0.51(+1.55%)
Jan 21, 2015 32.88 33.10 32.55 32.97 670,888 -0.09(-0.26%)
Jan 20, 2015 33.05 33.12 32.51 33.06 654,615 +0.06(+0.18%)
Jan 16, 2015 32.09 33.02 32.03 33.00 756,868 +0.83(+2.58%)
Jan 15, 2015 32.59 32.62 32.05 32.17 446,527 -0.35(-1.07%)
Jan 14, 2015 32.42 32.62 32.08 32.52 710,249 -0.23(-0.71%)
Jan 13, 2015 32.76 33.33 32.34 32.75 772,504 +0.20(+0.62%)
Jan 12, 2015 32.80 32.83 32.25 32.55 807,979 -0.18(-0.56%)
Jan 09, 2015 33.40 33.40 32.67 32.73 690,026 -0.65(-1.94%)
Jan 08, 2015 32.78 33.53 32.78 33.38 884,451 +0.80(+2.46%)
Jan 07, 2015 32.45 32.58 32.14 32.58 683,176 +0.34(+1.05%)
Jan 06, 2015 32.83 32.88 31.97 32.24 795,463 -0.51(-1.56%)
Jan 05, 2015 32.88 32.94 32.45 32.75 941,710 -0.29(-0.88%)
Jan 02, 2015 33.11 33.42 32.75 33.04 1,041,290 +0.20(+0.62%)
Dec 31, 2014 33.04 32.84 32.84 32.84 653,079 -0.10(-0.29%)
Dec 30, 2014 33.03 33.14 32.85 32.93 321,790 -0.20(-0.61%)
Dec 29, 2014 33.22 33.33 33.03 33.14 396,138 -0.14(-0.41%)
Dec 26, 2014 33.21 33.41 33.09 33.27 435,572 +0.11(+0.32%)
Dec 24, 2014 33.23 33.17 33.17 33.17 203,938 -0.06(-0.17%)
Dec 23, 2014 33.18 33.35 33.17 33.22 465,028 +0.19(+0.59%)
Dec 22, 2014 33.09 33.17 32.88 33.03 540,407 -0.02(-0.06%)
Dec 19, 2014 33.08 33.39 32.99 33.05 1,721,548 +0.12(+0.35%)
Dec 18, 2014 32.19 32.95 32.04 32.93 1,104,820 +1.09(+3.43%)
Dec 17, 2014 31.20 31.87 31.13 31.84 623,146 +0.66(+2.11%)
Dec 16, 2014 31.18 31.77 31.09 31.18 801,980 -0.09(-0.28%)
Dec 15, 2014 31.35 31.55 31.00 31.27 644,728 +0.10(+0.31%)
Dec 12, 2014 31.60 31.66 31.14 31.17 1,105,501 -0.71(-2.24%)
Dec 11, 2014 31.67 32.21 31.67 31.89 687,710 +0.35(+1.10%)
Dec 10, 2014 32.19 32.32 31.49 31.54 745,675 -0.74(-2.30%)
Dec 09, 2014 31.96 32.38 31.84 32.28 841,154 +0.15(+0.48%)
Dec 08, 2014 32.40 32.66 31.97 32.13 656,763 -0.29(-0.89%)
Dec 05, 2014 32.26 32.70 32.26 32.42 866,798 +0.19(+0.60%)
Dec 04, 2014 32.32 32.43 32.16 32.23 713,912 -0.11(-0.33%)
Dec 03, 2014 32.13 32.44 32.13 32.33 796,842 +0.01(+0.03%)
Dec 02, 2014 31.75 32.39 31.75 32.32 1,597,001 +0.54(+1.70%)
Dec 01, 2014 31.77 32.06 31.43 31.78 1,315,294 -0.02(-0.06%)
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%)
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.