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 29, 2016 50.37 50.39 49.00 50.01 2,592,924 -0.44(-0.87%)
Apr 28, 2016 51.42 51.74 50.19 50.45 1,892,754 -1.08(-2.09%)
Apr 27, 2016 53.32 54.33 50.47 51.52 4,126,256 +0.74(+1.46%)
Apr 26, 2016 50.42 50.92 50.09 50.78 1,579,471 +0.41(+0.82%)
Apr 25, 2016 49.73 50.71 49.44 50.37 1,536,217 +0.50(+1.00%)
Apr 22, 2016 49.23 50.07 49.23 49.87 1,744,420 +0.31(+0.63%)
Apr 21, 2016 50.14 50.14 49.55 49.56 1,808,084 -0.64(-1.27%)
Apr 20, 2016 49.72 50.47 49.62 50.19 1,302,893 +0.51(+1.02%)
Apr 19, 2016 49.87 50.09 49.22 49.68 1,037,270 +0.13(+0.26%)
Apr 18, 2016 48.52 49.66 48.31 49.56 1,185,575 +0.99(+2.03%)
Apr 15, 2016 48.33 48.73 48.13 48.57 1,114,996 +0.31(+0.65%)
Apr 14, 2016 48.71 48.79 48.22 48.26 1,198,058 -0.37(-0.76%)
Apr 13, 2016 48.26 48.64 47.89 48.63 1,333,077 +0.28(+0.59%)
Apr 12, 2016 48.09 48.37 47.73 48.34 1,291,767 +0.33(+0.69%)
Apr 11, 2016 48.33 48.76 47.94 48.01 1,868,204 +0.58(+1.22%)
Apr 08, 2016 47.46 47.92 47.27 47.44 855,996 +0.20(+0.41%)
Apr 07, 2016 47.18 47.70 46.80 47.24 1,532,772 -0.18(-0.37%)
Apr 06, 2016 46.74 47.47 46.72 47.42 1,097,411 +0.58(+1.23%)
Apr 05, 2016 46.89 47.51 46.73 46.84 939,985 -0.50(-1.05%)
Apr 04, 2016 47.52 47.74 47.24 47.34 949,937 -0.09(-0.19%)
Apr 01, 2016 46.15 47.52 46.03 47.43 1,107,610 +0.90(+1.93%)
Mar 31, 2016 45.78 46.66 45.50 46.53 1,265,160 +0.81(+1.78%)
Mar 30, 2016 46.00 46.14 45.47 45.71 749,105 -0.10(-0.21%)
Mar 29, 2016 44.68 45.86 44.61 45.81 1,062,052 +1.14(+2.56%)
Mar 28, 2016 44.98 45.13 44.60 44.67 701,728 -0.29(-0.65%)
Mar 24, 2016 45.00 44.96 44.96 44.96 1,003,942 -0.22(-0.48%)
Mar 23, 2016 44.81 45.30 44.62 45.18 1,009,694 +0.25(+0.57%)
Mar 22, 2016 44.49 45.15 44.24 44.92 900,928 +0.28(+0.64%)
Mar 21, 2016 43.79 44.73 43.62 44.64 1,030,412 +0.73(+1.67%)
Mar 18, 2016 44.36 44.53 43.90 43.91 2,672,546 -0.31(-0.71%)
Mar 17, 2016 44.17 44.51 43.93 44.22 1,031,098 -0.03(-0.07%)
Mar 16, 2016 43.13 44.46 43.08 44.25 1,591,514 +0.89(+2.05%)
Mar 15, 2016 43.34 43.51 43.15 43.36 749,649 -0.33(-0.76%)
Mar 14, 2016 43.67 43.84 43.28 43.69 926,942 -0.01(-0.02%)
Mar 11, 2016 43.52 43.80 43.26 43.70 1,079,975 +0.61(+1.43%)
Mar 10, 2016 43.58 44.03 42.61 43.09 840,761 -0.31(-0.72%)
Mar 09, 2016 43.18 43.44 42.77 43.40 1,363,148 +0.59(+1.37%)
Mar 08, 2016 43.19 43.44 42.57 42.81 1,471,338 -0.93(-2.12%)
Mar 07, 2016 44.00 44.27 43.28 43.74 1,290,014 -0.57(-1.28%)
Mar 04, 2016 44.75 44.75 44.13 44.31 1,617,714 -0.44(-0.98%)
Mar 03, 2016 43.98 44.82 43.86 44.75 1,254,173 +1.18(+2.71%)
Mar 02, 2016 43.63 43.85 42.95 43.57 887,473 -0.01(-0.02%)
Mar 01, 2016 42.94 43.58 42.54 43.58 1,205,139 +1.05(+2.48%)
Feb 29, 2016 43.26 43.57 42.51 42.52 1,580,532 -0.88(-2.02%)
Feb 26, 2016 43.54 43.87 43.06 43.40 1,244,213 +0.01(+0.02%)
Feb 25, 2016 42.69 43.40 42.58 43.39 1,779,803 +0.75(+1.76%)
Feb 24, 2016 41.10 42.68 40.67 42.64 1,960,132 +1.16(+2.80%)
Feb 23, 2016 41.86 42.32 41.09 41.48 1,893,393 -0.62(-1.48%)
Feb 22, 2016 42.24 42.62 41.96 42.10 2,248,141 +0.35(+0.84%)
Feb 19, 2016 40.55 41.91 40.27 41.75 2,242,671 +1.19(+2.93%)
Feb 18, 2016 40.91 41.11 40.27 40.56 1,662,998 -0.27(-0.67%)
Feb 17, 2016 40.23 41.07 40.08 40.83 1,985,030 +1.00(+2.50%)
Feb 16, 2016 38.97 40.07 38.76 39.84 2,524,315 +1.41(+3.68%)
Feb 12, 2016 38.15 38.42 38.42 38.42 1,810,173 +0.90(+2.39%)
Feb 11, 2016 37.13 37.80 36.74 37.53 2,003,017 -0.50(-1.31%)
Feb 10, 2016 37.82 38.69 37.69 38.02 1,564,446 +0.45(+1.19%)
Feb 09, 2016 36.87 38.26 36.86 37.57 1,756,674 +0.16(+0.42%)
Feb 08, 2016 37.15 37.55 36.56 37.42 2,190,616 -0.49(-1.29%)
Feb 05, 2016 38.57 38.85 37.70 37.91 2,993,020 -0.86(-2.22%)
Feb 04, 2016 37.99 38.94 37.95 38.76 2,399,889 +0.73(+1.92%)
Feb 03, 2016 38.27 38.34 37.50 38.03 2,111,924 +0.01(+0.03%)
Feb 02, 2016 38.71 38.73 37.94 38.02 2,237,219 -1.03(-2.65%)
Feb 01, 2016 38.87 39.30 38.55 39.06 3,376,554 -0.13(-0.32%)
Jan 29, 2016 37.07 39.22 36.66 39.18 4,435,662 +2.15(+5.80%)
Jan 28, 2016 38.94 39.24 36.84 37.04 4,809,859 -1.23(-3.21%)
Jan 27, 2016 39.07 40.98 37.81 38.27 7,625,523 -6.62(-14.74%)
Jan 26, 2016 44.23 45.25 44.03 44.88 2,036,203 +0.75(+1.70%)
Jan 25, 2016 44.37 44.74 43.62 44.13 2,612,798 -0.24(-0.55%)
Jan 22, 2016 44.92 45.15 44.13 44.38 2,171,684 +0.28(+0.64%)
Jan 21, 2016 43.83 45.03 43.57 44.09 1,881,996 +0.32(+0.74%)
Jan 20, 2016 43.30 44.12 41.92 43.77 2,077,967 -0.24(-0.55%)
Jan 19, 2016 44.82 45.15 43.76 44.01 1,878,898 -0.17(-0.38%)
Jan 15, 2016 43.61 44.18 44.18 44.18 2,866,534 -0.57(-1.26%)
Jan 14, 2016 43.93 45.02 43.67 44.75 1,834,123 +0.89(+2.02%)
Jan 13, 2016 45.53 45.70 43.59 43.86 2,675,725 -1.51(-3.33%)
Jan 12, 2016 44.92 45.49 44.55 45.37 2,287,300 +1.01(+2.29%)
Jan 11, 2016 44.78 44.91 43.87 44.36 1,882,042 -0.07(-0.15%)
Jan 08, 2016 45.61 45.71 44.32 44.42 2,231,905 -0.90(-1.98%)
Jan 07, 2016 45.40 46.28 45.22 45.32 2,260,919 -1.41(-3.03%)
Jan 06, 2016 46.57 47.24 46.56 46.74 1,372,709 -0.63(-1.34%)
Jan 05, 2016 47.97 47.97 46.96 47.37 2,643,987 +0.30(+0.64%)
Jan 04, 2016 47.77 47.79 46.53 47.07 1,939,652 -1.52(-3.13%)
Dec 31, 2015 48.81 48.59 48.59 48.59 1,093,257 -0.34(-0.70%)
Dec 30, 2015 49.75 49.94 48.91 48.93 1,533,459 -0.83(-1.67%)
Dec 29, 2015 49.70 50.12 49.50 49.76 1,230,578 +0.24(+0.49%)
Dec 28, 2015 49.53 49.65 48.92 49.52 864,381 -0.20(-0.41%)
Dec 24, 2015 49.77 49.72 49.72 49.72 560,823 +0.01(+0.02%)
Dec 23, 2015 49.69 49.96 49.19 49.71 1,353,177 +0.24(+0.49%)
Dec 22, 2015 50.24 50.46 48.80 49.47 2,160,347 -0.61(-1.23%)
Dec 21, 2015 50.23 50.45 49.49 50.08 1,997,320 +0.31(+0.63%)
Dec 18, 2015 51.26 51.42 49.63 49.77 7,693,132 -1.74(-3.37%)
Dec 17, 2015 54.69 54.79 51.49 51.51 2,872,931 -3.01(-5.53%)
Dec 16, 2015 54.74 54.91 53.22 54.52 1,430,587 +0.14(+0.25%)
Dec 15, 2015 54.01 54.77 53.74 54.39 1,154,673 +0.93(+1.73%)
Dec 14, 2015 52.49 53.51 52.40 53.46 1,422,590 +1.12(+2.14%)
Dec 11, 2015 53.76 53.91 52.18 52.34 1,979,393 -2.29(-4.19%)
Dec 10, 2015 53.95 55.21 53.61 54.63 1,594,907 +0.77(+1.43%)
Dec 09, 2015 54.35 54.69 53.47 53.86 2,185,878 -0.82(-1.50%)
Dec 08, 2015 53.92 54.87 53.88 54.68 1,268,838 +0.29(+0.54%)
Dec 07, 2015 54.76 55.06 54.24 54.38 1,267,524 -0.38(-0.69%)
Dec 04, 2015 53.77 55.03 53.77 54.76 1,445,981 +1.03(+1.92%)
Dec 03, 2015 54.62 54.95 53.49 53.73 1,830,333 -0.79(-1.45%)
Dec 02, 2015 54.92 55.01 54.43 54.52 1,729,516 -0.38(-0.69%)
Dec 01, 2015 54.86 55.01 54.35 54.90 1,946,486 +0.40(+0.73%)
Nov 30, 2015 54.73 54.91 54.34 54.50 1,617,777 +0.03(+0.05%)
Nov 27, 2015 54.19 54.56 53.99 54.47 283,716 +0.29(+0.54%)
Nov 25, 2015 53.93 54.18 54.18 54.18 663,394 +0.27(+0.51%)
Nov 24, 2015 54.13 54.13 53.45 53.91 920,881 -0.36(-0.66%)
Nov 23, 2015 54.42 54.42 53.84 54.27 1,661,175 +0.61(+1.14%)
Nov 20, 2015 53.37 53.82 53.29 53.65 1,191,557 +0.59(+1.12%)
Nov 19, 2015 52.96 53.26 52.73 53.06 1,144,480 +0.12(+0.22%)
Nov 18, 2015 52.37 52.98 51.89 52.94 917,355 +0.76(+1.46%)
Nov 17, 2015 51.66 52.42 51.47 52.18 1,284,082 +0.69(+1.34%)
Nov 16, 2015 51.37 51.50 51.06 51.49 1,508,240 -0.02(-0.04%)
Nov 13, 2015 51.58 52.11 51.26 51.51 1,373,579 -0.18(-0.34%)
Nov 12, 2015 51.89 52.38 51.61 51.69 1,516,555 -0.48(-0.91%)
Nov 11, 2015 52.11 52.91 51.74 52.16 1,830,425 +0.20(+0.39%)
Nov 10, 2015 50.60 51.99 50.50 51.96 2,201,354 +1.25(+2.46%)
Nov 09, 2015 51.06 51.25 50.46 50.71 2,295,489 -0.57(-1.12%)
Nov 06, 2015 51.06 51.29 50.70 51.29 1,970,072 +0.22(+0.44%)
Nov 05, 2015 51.19 51.49 50.86 51.06 1,852,592 -0.10(-0.19%)
Nov 04, 2015 51.19 51.46 50.76 51.16 1,835,287 +0.02(+0.04%)
Nov 03, 2015 51.35 51.37 50.94 51.14 1,958,736 -0.22(-0.44%)
Nov 02, 2015 51.28 51.49 50.85 51.37 2,888,327 +0.28(+0.55%)
Oct 30, 2015 52.59 52.79 51.08 51.08 3,618,870 -1.69(-3.21%)
Oct 29, 2015 53.24 53.57 52.62 52.78 2,437,045 -0.52(-0.97%)
Oct 28, 2015 50.21 53.35 50.21 53.29 3,910,202 +2.99(+5.94%)
Oct 27, 2015 49.64 50.32 49.23 50.30 1,953,666 +0.45(+0.90%)
Oct 26, 2015 49.93 49.99 49.44 49.86 978,032 -0.03(-0.06%)
Oct 23, 2015 49.35 49.90 49.22 49.88 1,438,391 +0.88(+1.79%)
Oct 22, 2015 48.09 49.13 48.04 49.01 1,025,526 +1.34(+2.82%)
Oct 21, 2015 48.39 48.49 47.62 47.66 1,203,894 -0.53(-1.09%)
Oct 20, 2015 48.49 48.57 47.92 48.19 934,058 -0.32(-0.66%)
Oct 19, 2015 47.65 48.57 47.57 48.51 1,417,139 +0.79(+1.65%)
Oct 16, 2015 47.30 47.84 47.27 47.72 1,319,111 +0.55(+1.16%)
Oct 15, 2015 47.09 47.43 46.94 47.18 1,805,138 +0.41(+0.87%)
Oct 14, 2015 47.44 47.58 46.74 46.77 1,617,111 -0.63(-1.34%)
Oct 13, 2015 47.57 47.94 47.38 47.40 1,404,948 -0.29(-0.61%)
Oct 12, 2015 47.06 47.90 46.94 47.69 1,505,474 +0.75(+1.60%)
Oct 09, 2015 46.50 47.31 46.46 46.94 1,462,537 +0.54(+1.15%)
Oct 08, 2015 45.80 46.46 45.61 46.41 1,223,722 +0.56(+1.23%)
Oct 07, 2015 45.60 46.02 45.40 45.84 1,505,836 +0.69(+1.53%)
Oct 06, 2015 45.34 45.57 45.02 45.15 1,438,756 -0.22(-0.49%)
Oct 05, 2015 45.36 45.77 45.09 45.38 1,463,473 +0.37(+0.82%)
Oct 02, 2015 43.78 45.02 42.77 45.01 1,219,913 +0.38(+0.85%)
Oct 01, 2015 44.40 44.80 43.84 44.63 1,735,578 +0.38(+0.86%)
Sep 30, 2015 44.25 44.57 43.72 44.25 1,904,803 +0.52(+1.18%)
Sep 29, 2015 43.78 44.05 43.40 43.73 1,873,900 +0.13(+0.29%)
Sep 28, 2015 44.99 45.17 43.58 43.60 1,526,926 -1.70(-3.76%)
Sep 25, 2015 45.98 46.06 45.00 45.31 1,987,858 -0.22(-0.49%)
Sep 24, 2015 45.05 45.60 44.75 45.53 1,286,758 +0.00(+0.00%)
Sep 23, 2015 45.54 45.77 45.22 45.53 956,813 +0.10(+0.21%)
Sep 22, 2015 45.36 45.50 45.05 45.43 1,172,617 -0.49(-1.06%)
Sep 21, 2015 45.52 46.15 45.25 45.92 1,444,574 +0.82(+1.81%)
Sep 18, 2015 45.65 45.87 45.10 45.10 5,496,843 -1.14(-2.46%)
Sep 17, 2015 46.38 46.83 46.12 46.24 876,170 -0.13(-0.27%)
Sep 16, 2015 46.20 46.43 45.94 46.37 1,504,579 +0.12(+0.25%)
Sep 15, 2015 45.59 46.34 45.51 46.25 955,532 +0.87(+1.91%)
Sep 14, 2015 45.39 45.61 45.19 45.39 890,080 +0.04(+0.09%)
Sep 11, 2015 44.71 45.39 44.58 45.35 667,050 +0.40(+0.89%)
Sep 10, 2015 44.44 45.24 44.24 44.95 699,770 +0.44(+0.98%)
Sep 09, 2015 45.49 45.59 44.39 44.51 1,201,093 -0.47(-1.04%)
Sep 08, 2015 44.37 45.05 44.17 44.98 1,242,963 +1.36(+3.12%)
Sep 04, 2015 43.78 43.62 43.62 43.62 796,320 -0.72(-1.62%)
Sep 03, 2015 44.03 44.57 43.85 44.34 970,332 +0.38(+0.86%)
Sep 02, 2015 43.57 43.96 43.22 43.96 747,505 +0.86(+2.01%)
Sep 01, 2015 43.44 43.83 42.83 43.09 1,349,951 -1.45(-3.25%)
Aug 31, 2015 44.88 45.00 44.51 44.54 1,099,261 -0.52(-1.14%)
Aug 28, 2015 44.49 45.07 44.24 45.05 936,757 +0.33(+0.74%)
Aug 27, 2015 44.05 44.74 43.63 44.72 1,985,960 +1.27(+2.93%)
Aug 26, 2015 42.43 43.51 41.78 43.45 1,482,349 +2.02(+4.88%)
Aug 25, 2015 43.31 43.31 41.39 41.43 2,118,448 -0.73(-1.73%)
Aug 24, 2015 42.27 43.69 41.34 42.16 2,368,841 -2.23(-5.01%)
Aug 21, 2015 45.70 45.82 44.35 44.38 1,203,303 -1.75(-3.79%)
Aug 20, 2015 46.68 46.79 46.12 46.13 765,424 -0.83(-1.76%)
Aug 19, 2015 47.13 47.28 46.70 46.96 1,374,820 -0.31(-0.66%)
Aug 18, 2015 46.95 47.30 46.74 47.27 782,566 +0.40(+0.85%)
Aug 17, 2015 46.65 47.05 46.32 46.87 754,090 +0.09(+0.19%)
Aug 14, 2015 46.13 46.86 46.05 46.78 803,257 +0.65(+1.41%)
Aug 13, 2015 45.98 46.37 45.90 46.13 513,542 +0.20(+0.44%)
Aug 12, 2015 45.44 46.04 45.13 45.93 923,047 +0.18(+0.40%)
Aug 11, 2015 45.68 45.88 45.37 45.74 897,846 -0.28(-0.61%)
Aug 10, 2015 45.92 46.34 45.86 46.03 1,031,695 +0.40(+0.87%)
Aug 07, 2015 45.40 45.64 45.09 45.63 1,154,589 +0.22(+0.49%)
Aug 06, 2015 46.21 46.35 45.27 45.40 816,759 -0.80(-1.72%)
Aug 05, 2015 45.92 46.37 45.77 46.20 1,448,534 +0.46(+1.00%)
Aug 04, 2015 45.19 45.87 45.19 45.74 1,294,253 +0.52(+1.14%)
Aug 03, 2015 44.99 45.25 44.64 45.23 1,412,274 +0.31(+0.69%)
Jul 31, 2015 45.05 45.12 44.68 44.92 1,304,929 -0.02(-0.04%)
Jul 30, 2015 44.88 45.17 44.16 44.94 1,660,363 -0.57(-1.26%)
Jul 29, 2015 44.13 46.42 43.86 45.51 3,435,708 +1.99(+4.58%)
Jul 28, 2015 43.05 43.79 42.67 43.52 1,418,116 +0.82(+1.91%)
Jul 27, 2015 43.18 43.30 42.53 42.70 1,397,175 -0.76(-1.74%)
Jul 24, 2015 43.30 43.50 43.00 43.46 1,242,270 +0.20(+0.47%)
Jul 23, 2015 43.77 43.83 43.02 43.26 1,504,349 -0.44(-1.00%)
Jul 22, 2015 43.85 44.19 43.54 43.69 1,460,934 -0.31(-0.71%)
Jul 21, 2015 43.39 44.06 43.33 44.01 2,580,937 +0.54(+1.25%)
Jul 20, 2015 42.83 43.48 42.66 43.46 1,359,266 +0.73(+1.71%)
Jul 17, 2015 42.62 42.75 42.30 42.73 910,011 +0.12(+0.27%)
Jul 16, 2015 42.21 42.66 41.99 42.62 868,276 +0.64(+1.53%)
Jul 15, 2015 41.94 42.03 41.72 41.97 647,393 +0.07(+0.16%)
Jul 14, 2015 41.47 42.00 41.28 41.91 670,122 +0.41(+0.98%)
Jul 13, 2015 41.30 41.58 41.20 41.50 630,430 +0.35(+0.85%)
Jul 10, 2015 40.99 41.25 40.77 41.15 678,762 +0.58(+1.44%)
Jul 09, 2015 40.90 40.93 40.49 40.56 786,836 +0.21(+0.53%)
Jul 08, 2015 40.64 40.78 40.25 40.35 742,572 -0.62(-1.52%)
Jul 07, 2015 40.98 41.03 40.41 40.97 1,030,951 +0.11(+0.26%)
Jul 06, 2015 40.36 40.99 40.35 40.87 640,392 +0.10(+0.24%)
Jul 02, 2015 40.91 40.77 40.77 40.77 691,468 -0.07(-0.17%)
Jul 01, 2015 40.90 41.01 40.70 40.84 1,003,387 +0.24(+0.60%)
Jun 30, 2015 40.89 40.90 40.40 40.59 1,334,255 +0.02(+0.05%)
Jun 29, 2015 41.19 41.37 40.46 40.57 1,921,832 -0.94(-2.27%)
Jun 26, 2015 41.34 41.56 41.21 41.52 1,756,143 +0.21(+0.52%)
Jun 25, 2015 41.22 41.43 41.11 41.30 547,230 +0.15(+0.35%)
Jun 24, 2015 41.24 41.37 41.00 41.16 933,802 -0.17(-0.42%)
Jun 23, 2015 41.57 41.66 41.25 41.33 723,706 -0.16(-0.37%)
Jun 22, 2015 41.45 41.79 41.29 41.49 638,887 +0.35(+0.85%)
Jun 19, 2015 41.24 41.47 41.04 41.14 1,127,431 -0.11(-0.26%)
Jun 18, 2015 40.63 41.29 40.63 41.25 805,174 +0.67(+1.65%)
Jun 17, 2015 40.64 40.82 40.35 40.57 645,909 +0.00(+0.00%)
Jun 16, 2015 39.91 40.63 39.82 40.57 853,502 +0.67(+1.68%)
Jun 15, 2015 39.92 40.03 39.60 39.90 745,485 -0.43(-1.06%)
Jun 12, 2015 40.39 40.60 40.26 40.33 611,593 -0.25(-0.62%)
Jun 11, 2015 40.59 40.68 40.33 40.58 667,642 +0.12(+0.29%)
Jun 10, 2015 39.84 40.67 39.66 40.47 916,326 +0.83(+2.10%)
Jun 09, 2015 39.68 39.84 39.46 39.63 875,890 -0.08(-0.20%)
Jun 08, 2015 40.11 40.14 39.64 39.71 400,114 -0.47(-1.16%)
Jun 05, 2015 39.82 40.20 39.55 40.18 736,113 +0.36(+0.90%)
Jun 04, 2015 40.08 40.15 39.73 39.82 580,103 -0.50(-1.25%)
Jun 03, 2015 40.11 40.43 40.05 40.32 537,467 +0.28(+0.70%)
Jun 02, 2015 39.83 40.09 39.46 40.04 530,422 +0.12(+0.29%)
Jun 01, 2015 40.06 40.23 39.46 39.92 865,499 -0.02(-0.05%)
May 29, 2015 39.98 40.03 39.55 39.94 1,046,115 -0.03(-0.07%)
May 28, 2015 40.05 40.11 39.58 39.97 715,409 -0.10(-0.24%)
May 27, 2015 39.58 40.21 39.53 40.07 777,689 +0.53(+1.35%)
May 26, 2015 40.09 40.19 39.36 39.54 1,414,804 -0.70(-1.74%)
May 22, 2015 40.51 40.23 40.23 40.23 627,138 -0.17(-0.43%)
May 21, 2015 40.54 40.67 40.33 40.41 470,823 -0.16(-0.38%)
May 20, 2015 40.86 40.87 40.34 40.56 871,743 -0.08(-0.19%)
May 19, 2015 40.59 40.80 40.43 40.64 561,077 +0.01(+0.02%)
May 18, 2015 40.11 40.69 39.95 40.63 704,670 +0.49(+1.23%)
May 15, 2015 40.13 40.31 39.88 40.14 922,419 +0.07(+0.17%)
May 14, 2015 40.02 40.08 39.67 40.07 753,703 +0.32(+0.81%)
May 13, 2015 39.85 40.13 39.70 39.75 665,073 -0.08(-0.19%)
May 12, 2015 39.53 39.91 39.28 39.83 724,940 +0.10(+0.24%)
May 11, 2015 39.77 40.16 39.71 39.73 583,246 -0.13(-0.32%)
May 08, 2015 39.77 40.20 39.72 39.86 817,064 +0.44(+1.11%)
May 07, 2015 39.34 39.49 39.14 39.42 881,459 +0.11(+0.27%)
May 06, 2015 39.14 39.42 38.98 39.31 1,227,090 +0.33(+0.85%)
May 05, 2015 39.00 39.25 38.80 38.98 1,139,332 -0.08(-0.20%)
May 04, 2015 38.78 39.32 38.74 39.06 1,020,615 +0.42(+1.08%)
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.