Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hms Hlds Cp
(NQ:
HMSY
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
25.87
26.25
25.02
25.77
163,639
-0.01(-0.04%)
Apr 29, 2008
25.83
25.97
25.03
25.78
211,160
-0.03(-0.12%)
Apr 28, 2008
25.32
26.16
25.30
25.81
179,149
+0.35(+1.37%)
Apr 25, 2008
24.96
25.81
24.96
25.46
180,154
+0.50(+2.00%)
Apr 24, 2008
24.66
25.06
24.29
24.96
321,228
+0.26(+1.05%)
Apr 23, 2008
25.23
25.25
24.66
24.70
340,107
-0.43(-1.71%)
Apr 22, 2008
24.89
25.14
24.49
25.13
404,245
+0.07(+0.28%)
Apr 21, 2008
24.12
25.19
23.83
25.06
762,715
+0.27(+1.09%)
Apr 18, 2008
26.66
26.99
22.15
24.79
1,938,176
-1.28(-4.91%)
Apr 17, 2008
25.99
26.36
25.79
26.07
329,752
+0.19(+0.73%)
Apr 16, 2008
26.89
26.89
25.20
25.88
584,015
-0.67(-2.52%)
Apr 15, 2008
26.44
26.95
26.23
26.55
131,105
+0.11(+0.42%)
Apr 14, 2008
26.91
26.91
26.21
26.44
299,705
-0.57(-2.11%)
Apr 11, 2008
27.00
28.40
26.61
27.01
190,136
-1.39(-4.89%)
Apr 10, 2008
28.87
29.01
28.30
28.40
151,097
-0.42(-1.46%)
Apr 09, 2008
29.32
29.65
28.45
28.82
105,145
-0.37(-1.27%)
Apr 08, 2008
29.05
29.54
28.41
29.19
75,790
+0.04(+0.14%)
Apr 07, 2008
28.49
29.57
28.49
29.15
162,993
+0.66(+2.32%)
Apr 04, 2008
28.24
29.41
27.94
28.49
255,404
+0.39(+1.39%)
Apr 03, 2008
28.22
28.45
27.84
28.10
209,603
-0.41(-1.44%)
Apr 02, 2008
29.40
29.72
28.33
28.51
316,435
-1.04(-3.52%)
Apr 01, 2008
28.52
30.05
28.52
29.55
251,930
+1.00(+3.50%)
Mar 31, 2008
29.29
29.33
28.46
28.55
282,158
-0.64(-2.19%)
Mar 28, 2008
29.07
30.34
28.86
29.19
315,975
-1.10(-3.63%)
Mar 27, 2008
31.31
31.54
30.05
30.29
177,452
-1.15(-3.66%)
Mar 26, 2008
30.68
31.60
30.68
31.44
175,299
+0.50(+1.62%)
Mar 25, 2008
30.26
31.34
29.64
30.94
206,226
+0.45(+1.48%)
Mar 24, 2008
29.42
31.00
29.42
30.49
163,203
+1.13(+3.85%)
Mar 21, 2008
29.98
29.98
28.28
29.36
452,997
+0.00(+0.00%)
Mar 20, 2008
29.98
29.98
28.28
29.36
452,997
-0.31(-1.04%)
Mar 19, 2008
29.82
31.00
29.62
29.67
262,563
-0.23(-0.77%)
Mar 18, 2008
28.72
30.00
28.30
29.90
196,857
+1.99(+7.13%)
Mar 17, 2008
28.77
29.71
27.60
27.91
161,988
-1.48(-5.04%)
Mar 14, 2008
30.01
30.10
28.83
29.39
157,009
-0.58(-1.94%)
Mar 13, 2008
28.66
30.49
28.64
29.97
338,428
+1.03(+3.56%)
Mar 12, 2008
28.09
29.83
27.93
28.94
204,285
+0.43(+1.51%)
Mar 11, 2008
28.18
29.19
28.01
28.51
290,215
+0.91(+3.30%)
Mar 10, 2008
28.05
28.64
27.42
27.60
285,932
-0.45(-1.60%)
Mar 07, 2008
28.31
28.49
27.77
28.05
226,288
-0.55(-1.92%)
Mar 06, 2008
29.23
30.22
28.45
28.60
515,321
-0.52(-1.79%)
Mar 05, 2008
28.59
29.52
28.19
29.12
316,350
+0.74(+2.61%)
Mar 04, 2008
28.00
28.52
27.51
28.38
403,685
+0.04(+0.14%)
Mar 03, 2008
27.36
29.50
27.36
28.34
471,494
+0.98(+3.58%)
Feb 29, 2008
28.89
29.02
26.97
27.36
782,314
-1.94(-6.62%)
Feb 28, 2008
29.45
29.47
27.35
29.30
489,472
-0.27(-0.91%)
Feb 27, 2008
29.51
30.36
29.29
29.57
131,969
+0.17(+0.58%)
Feb 26, 2008
29.73
30.21
29.26
29.40
145,704
-0.59(-1.97%)
Feb 25, 2008
28.03
30.46
28.03
29.99
262,800
+1.91(+6.80%)
Feb 22, 2008
28.73
28.91
27.95
28.08
239,459
-0.73(-2.53%)
Feb 21, 2008
29.31
29.49
28.56
28.81
179,443
-0.39(-1.34%)
Feb 20, 2008
30.24
30.24
28.96
29.20
244,691
-1.31(-4.29%)
Feb 19, 2008
30.40
31.07
30.12
30.51
123,336
+0.35(+1.16%)
Feb 18, 2008
30.88
31.17
29.80
30.16
170,239
+0.00(+0.00%)
Feb 15, 2008
30.88
31.17
29.80
30.16
170,239
-0.86(-2.77%)
Feb 14, 2008
30.81
31.09
30.35
31.02
202,695
+0.41(+1.34%)
Feb 13, 2008
31.52
31.52
30.00
30.61
303,339
-0.54(-1.73%)
Feb 12, 2008
30.94
31.33
30.50
31.15
167,090
+0.20(+0.65%)
Feb 11, 2008
29.75
30.97
28.95
30.95
272,253
+0.02(+0.06%)
Feb 08, 2008
30.54
31.45
30.26
30.93
120,424
+0.01(+0.03%)
Feb 07, 2008
29.80
31.15
29.41
30.92
193,525
+0.89(+2.96%)
Feb 06, 2008
31.62
31.83
30.00
30.03
256,837
-0.92(-2.97%)
Feb 05, 2008
30.59
31.50
30.34
30.95
170,864
-0.01(-0.03%)
Feb 04, 2008
31.36
31.53
30.63
30.96
217,684
-0.55(-1.75%)
Feb 01, 2008
31.93
31.99
30.89
31.51
292,867
-0.09(-0.28%)
Jan 31, 2008
31.00
31.85
30.95
31.60
357,090
+0.04(+0.13%)
Jan 30, 2008
31.80
32.47
31.01
31.56
207,764
-0.54(-1.68%)
Jan 29, 2008
31.88
32.18
31.50
32.10
188,319
+0.48(+1.52%)
Jan 28, 2008
32.19
32.22
31.01
31.62
302,631
-0.60(-1.86%)
Jan 25, 2008
32.21
32.48
31.94
32.22
292,549
+0.12(+0.37%)
Jan 24, 2008
32.81
33.15
32.00
32.10
261,759
-0.59(-1.80%)
Jan 23, 2008
33.11
33.99
31.64
32.69
648,877
-1.71(-4.97%)
Jan 22, 2008
33.55
35.68
32.93
34.40
2,112,305
-0.76(-2.16%)
Jan 21, 2008
35.87
36.20
33.80
35.16
867,700
+0.00(+0.00%)
Jan 18, 2008
35.87
36.20
33.80
35.16
867,700
-0.61(-1.71%)
Jan 17, 2008
36.22
37.09
34.98
35.77
962,327
+0.94(+2.70%)
Jan 16, 2008
33.51
35.33
33.51
34.83
239,703
+1.28(+3.82%)
Jan 15, 2008
33.54
33.78
32.78
33.55
349,654
-0.75(-2.19%)
Jan 14, 2008
34.55
35.42
33.73
34.30
462,437
+0.41(+1.21%)
Jan 11, 2008
33.00
34.08
32.32
33.89
198,910
+0.50(+1.50%)
Jan 10, 2008
32.34
33.74
31.77
33.39
175,390
+0.36(+1.09%)
Jan 09, 2008
31.71
33.27
31.35
33.03
153,677
+0.98(+3.06%)
Jan 08, 2008
33.09
34.74
32.00
32.05
318,338
-1.29(-3.87%)
Jan 07, 2008
32.96
33.39
31.51
33.34
261,596
+0.27(+0.82%)
Jan 04, 2008
32.04
33.54
32.02
33.07
279,268
+0.53(+1.63%)
Jan 03, 2008
31.15
32.62
31.12
32.54
296,640
+1.18(+3.76%)
Jan 02, 2008
33.61
33.63
30.96
31.36
234,056
-1.85(-5.57%)
Jan 01, 2008
32.81
34.21
32.68
33.21
160,220
+0.00(+0.00%)
Dec 31, 2007
32.81
34.21
32.68
33.21
160,220
+0.40(+1.22%)
Dec 28, 2007
32.87
33.64
32.53
32.81
72,894
-0.09(-0.27%)
Dec 27, 2007
33.67
33.67
32.70
32.90
122,140
-0.99(-2.92%)
Dec 26, 2007
33.79
33.99
33.17
33.89
142,055
-0.19(-0.56%)
Dec 24, 2007
33.78
34.22
32.98
34.08
90,471
+0.61(+1.82%)
Dec 21, 2007
31.37
33.70
31.34
33.47
380,652
+2.61(+8.46%)
Dec 20, 2007
30.79
31.00
29.93
30.86
220,188
+0.01(+0.03%)
Dec 19, 2007
30.00
31.75
29.60
30.85
712,353
+1.03(+3.45%)
Dec 18, 2007
26.23
29.93
25.91
29.82
567,681
+4.02(+15.58%)
Dec 17, 2007
27.65
27.99
25.79
25.80
288,993
-2.13(-7.63%)
Dec 14, 2007
27.96
28.54
27.15
27.93
206,829
-0.11(-0.39%)
Dec 13, 2007
28.28
28.58
27.31
28.04
157,411
-0.23(-0.81%)
Dec 12, 2007
29.15
29.75
27.68
28.27
210,906
-0.53(-1.84%)
Dec 11, 2007
29.95
30.20
28.68
28.80
108,253
-1.04(-3.49%)
Dec 10, 2007
29.89
30.13
29.24
29.84
232,773
-0.30(-1.00%)
Dec 07, 2007
30.85
31.05
30.01
30.14
89,815
-0.82(-2.65%)
Dec 06, 2007
30.04
30.97
30.04
30.96
156,944
+1.03(+3.44%)
Dec 05, 2007
30.00
30.49
29.81
29.93
272,139
+0.04(+0.13%)
Dec 04, 2007
30.10
30.48
29.69
29.89
129,475
-0.37(-1.22%)
Dec 03, 2007
31.14
31.14
30.26
30.26
200,425
-0.79(-2.54%)
Nov 30, 2007
31.50
32.26
30.89
31.05
596,494
+0.06(+0.19%)
Nov 29, 2007
30.38
31.05
30.38
30.99
165,134
-0.01(-0.03%)
Nov 28, 2007
29.66
31.36
29.66
31.00
219,023
+1.72(+5.87%)
Nov 27, 2007
29.00
29.54
28.75
29.28
157,047
+0.36(+1.24%)
Nov 26, 2007
29.90
30.45
28.48
28.92
171,212
-0.99(-3.31%)
Nov 23, 2007
29.40
30.47
29.40
29.91
70,394
+0.35(+1.18%)
Nov 21, 2007
31.12
31.12
29.15
29.56
161,797
-1.50(-4.83%)
Nov 20, 2007
32.05
32.20
30.79
31.06
245,656
-1.25(-3.87%)
Nov 19, 2007
30.48
33.54
29.78
32.31
418,726
+1.84(+6.04%)
Nov 16, 2007
30.48
30.48
29.53
30.47
203,479
-0.08(-0.26%)
Nov 15, 2007
30.99
31.20
30.34
30.55
142,858
-0.53(-1.71%)
Nov 14, 2007
31.27
31.64
30.16
31.08
238,225
-0.25(-0.80%)
Nov 13, 2007
29.55
31.57
29.55
31.33
279,185
+1.82(+6.17%)
Nov 12, 2007
30.09
30.30
29.32
29.51
184,081
-0.70(-2.32%)
Nov 09, 2007
29.77
30.91
29.00
30.21
233,992
+0.22(+0.73%)
Nov 08, 2007
30.19
30.94
29.29
29.99
278,589
-0.10(-0.33%)
Nov 07, 2007
30.28
31.09
30.05
30.09
224,514
-0.61(-1.99%)
Nov 06, 2007
31.00
31.22
29.87
30.70
281,683
-0.20(-0.65%)
Nov 05, 2007
30.97
32.09
30.75
30.90
396,070
-1.02(-3.20%)
Nov 02, 2007
29.30
32.17
29.01
31.92
846,930
+4.87(+18.00%)
Nov 01, 2007
27.94
28.19
26.51
27.05
174,972
-1.42(-4.99%)
Oct 31, 2007
28.07
28.61
27.17
28.47
177,720
+0.70(+2.52%)
Oct 30, 2007
28.39
28.39
27.67
27.77
97,498
-0.87(-3.04%)
Oct 29, 2007
27.95
29.05
27.87
28.64
168,639
+0.89(+3.21%)
Oct 26, 2007
27.98
28.30
26.99
27.75
196,342
-0.24(-0.86%)
Oct 25, 2007
28.55
28.77
27.62
27.99
181,596
-0.68(-2.37%)
Oct 24, 2007
28.45
28.75
27.84
28.67
187,028
+0.06(+0.21%)
Oct 23, 2007
27.97
28.61
26.93
28.61
136,742
+0.85(+3.06%)
Oct 22, 2007
26.52
27.81
26.50
27.76
125,900
+0.83(+3.08%)
Oct 19, 2007
27.88
27.91
26.43
26.93
288,369
-0.98(-3.51%)
Oct 18, 2007
26.94
27.94
26.50
27.91
182,935
+0.86(+3.18%)
Oct 17, 2007
26.62
27.20
26.51
27.05
243,096
+0.58(+2.19%)
Oct 16, 2007
26.41
26.54
25.92
26.47
159,487
+0.24(+0.91%)
Oct 15, 2007
26.56
26.59
25.26
26.23
141,181
-0.35(-1.32%)
Oct 12, 2007
25.92
27.00
25.92
26.58
67,807
+0.49(+1.88%)
Oct 11, 2007
27.30
27.50
25.89
26.09
163,094
-1.09(-4.01%)
Oct 10, 2007
28.20
28.20
26.67
27.18
271,829
-1.12(-3.96%)
Oct 09, 2007
27.40
28.40
27.30
28.30
156,636
+0.82(+2.98%)
Oct 08, 2007
27.89
27.90
26.90
27.48
135,557
-0.54(-1.93%)
Oct 05, 2007
27.19
28.50
27.17
28.02
190,067
+0.88(+3.24%)
Oct 04, 2007
27.05
27.35
26.82
27.14
155,255
+0.15(+0.56%)
Oct 03, 2007
26.97
27.20
26.64
26.99
301,422
-0.08(-0.30%)
Oct 02, 2007
26.10
27.69
25.94
27.07
444,726
+1.06(+4.08%)
Oct 01, 2007
24.47
26.58
24.31
26.01
309,079
+1.40(+5.69%)
Sep 28, 2007
25.03
25.03
24.36
24.61
285,908
-0.34(-1.36%)
Sep 27, 2007
25.26
25.33
24.41
24.95
318,706
+0.05(+0.20%)
Sep 26, 2007
24.96
25.14
24.69
24.90
288,194
-0.06(-0.24%)
Sep 25, 2007
24.87
25.59
24.28
24.96
260,125
+0.11(+0.44%)
Sep 24, 2007
24.92
25.00
24.39
24.85
257,228
+0.46(+1.89%)
Sep 21, 2007
24.59
24.59
23.71
24.39
357,118
-0.03(-0.12%)
Sep 20, 2007
24.88
25.13
24.24
24.42
208,040
-0.51(-2.05%)
Sep 19, 2007
24.89
25.18
24.53
24.93
234,152
-0.12(-0.48%)
Sep 18, 2007
24.10
25.30
24.10
25.05
384,755
+0.98(+4.07%)
Sep 17, 2007
24.71
24.87
23.61
24.07
427,529
-0.72(-2.90%)
Sep 14, 2007
25.97
26.00
24.50
24.79
542,159
-1.82(-6.84%)
Sep 13, 2007
25.70
27.25
25.70
26.61
554,971
+1.04(+4.07%)
Sep 12, 2007
26.28
26.28
25.11
25.57
448,215
-0.68(-2.59%)
Sep 11, 2007
24.91
26.38
24.10
26.25
494,477
+1.56(+6.32%)
Sep 10, 2007
24.32
24.82
23.88
24.69
259,746
+0.33(+1.35%)
Sep 07, 2007
25.21
25.68
23.22
24.36
406,789
-0.88(-3.49%)
Sep 06, 2007
23.57
25.55
23.57
25.24
841,188
+1.50(+6.32%)
Sep 05, 2007
23.75
23.87
23.11
23.74
169,226
-0.02(-0.08%)
Sep 04, 2007
23.60
23.99
23.29
23.76
214,876
+0.21(+0.89%)
Aug 31, 2007
23.78
24.03
23.53
23.55
88,459
-0.17(-0.72%)
Aug 30, 2007
23.41
24.00
23.41
23.72
137,086
+0.14(+0.59%)
Aug 29, 2007
23.41
23.66
22.80
23.58
102,795
+0.30(+1.29%)
Aug 28, 2007
23.90
24.05
23.19
23.28
100,791
-0.65(-2.72%)
Aug 27, 2007
23.89
24.41
23.64
23.93
256,468
-0.05(-0.21%)
Aug 24, 2007
24.10
24.10
23.67
23.98
159,633
-0.04(-0.17%)
Aug 23, 2007
24.31
24.50
23.73
24.02
253,647
-0.14(-0.58%)
Aug 22, 2007
23.97
24.58
23.75
24.16
555,614
+0.32(+1.34%)
Aug 21, 2007
24.09
24.12
23.69
23.84
340,919
-0.15(-0.63%)
Aug 20, 2007
24.87
25.25
23.91
23.99
244,320
-0.61(-2.48%)
Aug 17, 2007
23.84
25.00
23.44
24.60
365,402
+1.68(+7.33%)
Aug 16, 2007
23.24
24.07
22.63
22.92
300,563
-1.08(-4.50%)
Aug 15, 2007
24.16
25.25
23.75
24.00
246,066
-0.26(-1.07%)
Aug 14, 2007
23.94
24.39
23.31
24.26
413,465
+0.25(+1.04%)
Aug 13, 2007
24.97
24.97
23.70
24.01
217,924
-0.56(-2.28%)
Aug 10, 2007
24.90
24.90
22.86
24.57
433,918
-0.55(-2.19%)
Aug 09, 2007
23.59
25.15
23.58
25.12
390,038
+1.41(+5.95%)
Aug 08, 2007
24.43
25.40
22.86
23.71
522,861
-1.07(-4.32%)
Aug 07, 2007
24.78
25.16
23.85
24.78
573,104
-0.18(-0.72%)
Aug 06, 2007
23.69
25.02
22.71
24.96
596,743
+1.72(+7.40%)
Aug 03, 2007
23.47
24.66
20.25
23.24
1,323,060
+3.82(+19.67%)
Aug 02, 2007
19.64
19.64
18.97
19.42
210,013
+0.03(+0.15%)
Aug 01, 2007
19.17
19.73
18.86
19.39
380,844
+0.36(+1.89%)
Jul 31, 2007
19.37
19.39
18.93
19.03
189,847
-0.12(-0.63%)
Jul 30, 2007
18.53
19.39
18.45
19.15
252,840
+0.68(+3.68%)
Jul 27, 2007
18.21
18.94
17.99
18.47
342,252
+0.46(+2.55%)
Jul 26, 2007
17.66
18.12
16.92
18.01
303,237
+0.19(+1.07%)
Jul 25, 2007
18.04
18.56
17.67
17.82
136,906
-0.12(-0.67%)
Jul 24, 2007
18.25
18.52
17.87
17.94
201,304
-0.46(-2.50%)
Jul 23, 2007
18.61
18.61
18.19
18.40
168,453
-0.11(-0.59%)
Jul 20, 2007
18.59
18.60
18.27
18.51
247,204
-0.12(-0.64%)
Jul 19, 2007
19.00
19.00
18.50
18.63
134,597
-0.26(-1.38%)
Jul 18, 2007
18.56
18.97
18.50
18.89
339,287
+0.09(+0.48%)
Jul 17, 2007
18.71
18.87
18.58
18.80
258,870
+0.05(+0.27%)
Jul 16, 2007
18.93
19.12
18.70
18.75
217,455
-0.26(-1.37%)
Jul 13, 2007
19.40
19.40
18.95
19.01
146,260
-0.49(-2.51%)
Jul 12, 2007
19.50
19.88
19.43
19.50
137,441
+0.00(+0.00%)
Jul 11, 2007
19.40
19.56
19.32
19.50
210,354
+0.16(+0.83%)
Jul 10, 2007
19.47
19.58
19.07
19.34
210,979
-0.23(-1.18%)
Jul 09, 2007
19.84
19.98
19.34
19.57
280,036
-0.20(-1.01%)
Jul 06, 2007
19.74
19.99
19.50
19.77
278,057
+0.27(+1.38%)
Jul 05, 2007
19.42
19.79
19.32
19.50
267,650
+0.04(+0.21%)
Jul 03, 2007
19.16
19.46
19.07
19.46
145,286
+0.23(+1.20%)
Jul 02, 2007
19.20
19.25
18.99
19.23
590,607
+0.09(+0.47%)
Jun 29, 2007
19.37
19.40
19.06
19.14
204,086
-0.15(-0.78%)
Jun 28, 2007
18.83
19.38
18.70
19.29
286,215
+0.52(+2.77%)
Jun 27, 2007
18.28
18.77
18.08
18.77
203,823
+0.31(+1.68%)
Jun 26, 2007
17.77
18.56
17.66
18.46
560,770
+0.80(+4.53%)
Jun 25, 2007
18.29
18.38
17.63
17.66
415,975
-0.67(-3.66%)
Jun 22, 2007
18.80
19.20
18.33
18.33
2,444,951
-0.54(-2.86%)
Jun 21, 2007
19.87
19.87
18.68
18.87
552,205
-1.00(-5.03%)
Jun 20, 2007
20.61
20.65
19.70
19.87
243,700
-0.81(-3.92%)
Jun 19, 2007
20.98
20.98
20.39
20.68
189,500
-0.32(-1.52%)
Jun 18, 2007
20.98
21.19
20.44
21.00
109,600
+0.08(+0.38%)
Jun 15, 2007
20.66
21.00
20.42
20.92
161,800
+0.35(+1.70%)
Jun 14, 2007
20.33
20.95
20.17
20.57
143,300
+0.26(+1.28%)
Jun 13, 2007
20.20
20.35
20.15
20.31
93,500
+0.10(+0.49%)
Jun 12, 2007
20.37
20.37
20.08
20.21
135,600
-0.29(-1.41%)
Jun 11, 2007
20.15
20.62
20.15
20.50
249,043
+0.40(+1.99%)
Jun 08, 2007
20.36
20.44
19.50
20.10
182,516
-0.29(-1.42%)
Jun 07, 2007
20.38
20.70
20.30
20.39
119,478
-0.11(-0.54%)
Jun 06, 2007
21.11
21.14
20.45
20.50
129,820
-0.80(-3.76%)
Jun 05, 2007
21.36
21.48
20.83
21.30
104,899
-0.30(-1.39%)
Jun 04, 2007
21.48
21.81
21.34
21.60
98,891
+0.13(+0.61%)
Jun 01, 2007
20.40
21.72
20.16
21.47
185,110
+0.96(+4.68%)
May 31, 2007
20.89
21.15
20.47
20.51
369,013
-0.49(-2.33%)
May 30, 2007
20.81
21.15
20.81
21.00
166,160
-0.01(-0.05%)
May 29, 2007
21.10
21.12
20.95
21.01
74,532
-0.12(-0.57%)
May 25, 2007
20.58
21.24
20.45
21.13
103,372
+0.45(+2.18%)
May 24, 2007
20.35
20.81
20.35
20.68
206,336
+0.07(+0.34%)
May 23, 2007
21.10
21.10
20.27
20.61
175,562
-0.44(-2.09%)
May 22, 2007
20.26
21.09
20.26
21.05
113,374
+0.71(+3.49%)
May 21, 2007
20.64
21.20
20.18
20.34
161,905
-0.39(-1.90%)
May 18, 2007
21.30
21.39
20.69
20.73
116,708
-0.44(-2.05%)
May 17, 2007
20.71
21.29
20.71
21.17
131,165
+0.39(+1.88%)
May 16, 2007
21.53
21.85
20.73
20.78
236,220
-0.75(-3.48%)
May 15, 2007
21.81
22.27
21.53
21.53
65,744
-0.46(-2.09%)
May 14, 2007
21.94
22.09
21.87
21.99
73,956
-0.01(-0.05%)
May 11, 2007
22.00
22.03
21.65
22.00
81,922
+0.03(+0.14%)
May 10, 2007
22.26
22.31
21.90
21.97
122,173
-0.43(-1.92%)
May 09, 2007
22.07
22.70
22.07
22.40
82,015
+0.31(+1.40%)
May 08, 2007
22.00
22.46
21.92
22.09
115,044
+0.09(+0.43%)
May 07, 2007
22.49
22.49
21.67
22.00
203,929
-0.39(-1.76%)
May 04, 2007
21.47
22.80
20.86
22.39
167,091
+0.91(+4.24%)
May 03, 2007
21.17
21.52
21.10
21.48
125,624
+0.37(+1.75%)
May 02, 2007
21.29
21.59
21.07
21.11
155,532
-0.44(-2.04%)
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
.