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, 2010
53.79
54.80
52.84
53.50
585,227
-1.43(-2.60%)
Apr 29, 2010
54.83
55.20
54.52
54.93
252,644
+0.33(+0.60%)
Apr 28, 2010
54.87
55.19
54.54
54.60
145,770
+0.16(+0.29%)
Apr 27, 2010
54.27
55.30
54.06
54.44
155,799
-0.10(-0.18%)
Apr 26, 2010
54.86
55.08
54.49
54.54
150,501
-0.28(-0.51%)
Apr 23, 2010
54.15
55.04
54.07
54.82
179,007
+0.72(+1.33%)
Apr 22, 2010
52.55
54.10
52.55
54.10
181,050
+1.06(+2.00%)
Apr 21, 2010
52.90
53.10
52.42
53.04
133,516
+0.24(+0.45%)
Apr 20, 2010
52.25
52.90
52.01
52.80
116,959
+0.59(+1.13%)
Apr 19, 2010
51.33
52.21
50.66
52.21
190,663
+0.63(+1.22%)
Apr 16, 2010
50.03
51.87
50.03
51.58
366,571
+1.63(+3.26%)
Apr 15, 2010
50.07
50.20
49.61
49.95
302,816
-0.29(-0.58%)
Apr 14, 2010
51.64
51.97
49.30
50.24
345,515
-1.39(-2.69%)
Apr 13, 2010
51.58
51.78
50.98
51.63
128,115
-0.16(-0.31%)
Apr 12, 2010
52.01
52.23
51.57
51.79
172,906
+0.00(+0.00%)
Apr 09, 2010
52.00
52.14
51.55
51.79
204,550
-0.25(-0.48%)
Apr 08, 2010
51.35
52.38
51.11
52.04
209,418
+0.45(+0.87%)
Apr 07, 2010
52.40
52.92
51.48
51.59
174,422
-0.93(-1.77%)
Apr 06, 2010
51.40
53.20
51.40
52.52
285,855
+0.91(+1.76%)
Apr 05, 2010
51.29
52.02
50.96
51.61
202,980
+0.71(+1.39%)
Apr 01, 2010
50.99
50.90
50.90
50.90
373,800
-0.09(-0.18%)
Mar 31, 2010
52.03
52.05
50.99
50.99
208,252
-1.07(-2.06%)
Mar 30, 2010
52.09
52.58
51.41
52.06
175,107
+0.15(+0.29%)
Mar 29, 2010
52.17
52.17
51.38
51.91
147,174
-0.14(-0.27%)
Mar 26, 2010
51.38
52.32
51.32
52.05
245,392
+0.74(+1.44%)
Mar 25, 2010
50.38
51.51
50.31
51.31
317,734
+1.13(+2.25%)
Mar 24, 2010
51.62
51.81
50.10
50.18
337,890
-1.72(-3.31%)
Mar 23, 2010
53.45
53.88
51.79
51.90
413,072
-1.38(-2.59%)
Mar 22, 2010
49.55
54.07
48.99
53.28
673,840
+4.40(+9.00%)
Mar 19, 2010
49.37
49.69
48.76
48.88
208,680
-0.26(-0.53%)
Mar 18, 2010
49.24
49.67
48.60
49.14
245,501
+0.01(+0.02%)
Mar 17, 2010
47.97
49.21
47.76
49.13
271,023
+1.24(+2.59%)
Mar 16, 2010
47.58
48.00
47.00
47.89
304,218
+0.65(+1.38%)
Mar 15, 2010
46.42
47.35
45.00
47.24
358,777
+1.89(+4.17%)
Mar 12, 2010
45.47
45.55
45.07
45.35
121,610
-0.02(-0.04%)
Mar 11, 2010
44.91
45.46
44.79
45.37
143,513
+0.16(+0.35%)
Mar 10, 2010
44.83
45.41
44.55
45.21
153,751
+0.19(+0.42%)
Mar 09, 2010
45.41
45.77
44.82
45.02
233,626
-0.58(-1.27%)
Mar 08, 2010
46.26
46.48
45.44
45.60
223,153
-0.89(-1.91%)
Mar 05, 2010
45.75
46.50
45.66
46.49
275,997
+0.69(+1.51%)
Mar 04, 2010
45.90
46.27
45.53
45.80
170,218
-0.20(-0.43%)
Mar 03, 2010
46.50
46.50
46.00
46.00
182,779
-0.50(-1.08%)
Mar 02, 2010
46.20
46.69
45.90
46.50
289,312
+0.18(+0.39%)
Mar 01, 2010
46.92
47.10
45.96
46.32
337,494
+0.29(+0.63%)
Feb 26, 2010
46.76
46.84
46.01
46.03
157,680
-0.58(-1.24%)
Feb 25, 2010
46.71
47.08
46.34
46.61
118,199
-0.51(-1.08%)
Feb 24, 2010
46.23
47.19
45.75
47.12
170,864
+0.85(+1.84%)
Feb 23, 2010
46.42
46.70
45.64
46.27
213,392
-0.01(-0.02%)
Feb 22, 2010
46.44
46.70
46.00
46.28
192,363
-0.31(-0.67%)
Feb 19, 2010
46.06
47.75
45.50
46.59
793,620
-1.62(-3.36%)
Feb 18, 2010
46.62
48.56
45.91
48.21
312,292
+1.71(+3.68%)
Feb 17, 2010
46.58
46.99
46.05
46.50
128,834
+0.11(+0.24%)
Feb 16, 2010
46.83
46.97
45.85
46.39
103,524
-0.12(-0.26%)
Feb 12, 2010
45.43
46.51
46.51
46.51
693,000
+0.80(+1.75%)
Feb 11, 2010
44.69
46.29
44.30
45.71
211,413
+0.84(+1.87%)
Feb 10, 2010
44.41
44.87
44.00
44.87
132,460
+0.27(+0.61%)
Feb 09, 2010
44.32
44.81
43.13
44.60
199,653
+0.60(+1.36%)
Feb 08, 2010
44.35
44.93
43.93
44.00
138,902
-0.30(-0.68%)
Feb 05, 2010
43.96
44.37
43.15
44.30
221,112
+0.25(+0.57%)
Feb 04, 2010
44.74
44.84
44.04
44.05
198,219
-0.94(-2.09%)
Feb 03, 2010
45.63
45.71
44.51
44.99
154,412
-0.84(-1.83%)
Feb 02, 2010
45.76
46.23
45.50
45.83
250,183
+0.22(+0.48%)
Feb 01, 2010
45.09
45.79
44.77
45.61
146,389
+0.52(+1.15%)
Jan 29, 2010
46.02
46.56
45.06
45.09
205,130
-0.94(-2.04%)
Jan 28, 2010
47.12
47.17
45.96
46.03
182,165
-0.96(-2.04%)
Jan 27, 2010
46.28
47.12
45.93
46.99
207,914
+0.57(+1.23%)
Jan 26, 2010
45.99
46.66
45.01
46.42
205,433
+0.24(+0.52%)
Jan 25, 2010
45.94
46.50
45.51
46.18
213,641
+0.29(+0.63%)
Jan 22, 2010
45.10
47.04
44.55
45.89
409,339
+0.85(+1.88%)
Jan 21, 2010
43.53
45.21
43.20
45.04
506,231
+1.40(+3.21%)
Jan 20, 2010
47.14
47.14
43.59
43.64
1,111,585
-3.76(-7.93%)
Jan 19, 2010
48.43
48.43
46.26
47.40
422,700
-1.30(-2.67%)
Jan 15, 2010
50.58
48.70
48.70
48.70
783,600
-1.64(-3.26%)
Jan 14, 2010
49.80
50.93
49.70
50.34
222,408
+0.60(+1.21%)
Jan 13, 2010
48.49
49.91
48.09
49.74
217,183
+1.44(+2.98%)
Jan 12, 2010
49.30
49.66
48.15
48.30
146,017
-1.27(-2.56%)
Jan 11, 2010
49.70
50.04
49.04
49.57
85,124
-0.16(-0.32%)
Jan 08, 2010
50.00
50.00
49.27
49.73
179,440
-0.27(-0.54%)
Jan 07, 2010
50.36
50.36
49.30
50.00
221,714
-0.25(-0.50%)
Jan 06, 2010
51.32
51.64
49.87
50.25
284,887
-0.74(-1.45%)
Jan 05, 2010
50.51
53.00
49.77
50.99
417,784
-1.07(-2.06%)
Jan 04, 2010
49.49
52.46
49.49
52.06
331,116
+3.37(+6.92%)
Dec 31, 2009
49.32
48.69
48.69
48.69
289,200
-0.63(-1.28%)
Dec 30, 2009
48.95
49.40
48.39
49.32
117,368
+0.45(+0.92%)
Dec 29, 2009
49.00
49.02
48.55
48.87
121,155
-0.17(-0.35%)
Dec 28, 2009
49.75
50.67
48.89
49.04
182,032
-0.69(-1.39%)
Dec 24, 2009
49.14
49.73
48.78
49.73
76,731
+0.50(+1.02%)
Dec 23, 2009
48.80
49.52
48.38
49.23
144,783
+0.56(+1.15%)
Dec 22, 2009
47.29
48.81
47.29
48.67
198,005
+1.19(+2.51%)
Dec 21, 2009
46.74
47.67
46.52
47.48
130,058
+0.96(+2.06%)
Dec 18, 2009
46.19
46.87
45.88
46.52
385,689
+0.23(+0.50%)
Dec 17, 2009
47.08
47.46
46.22
46.29
149,136
-0.82(-1.74%)
Dec 16, 2009
47.69
48.01
46.96
47.11
156,646
-0.29(-0.61%)
Dec 15, 2009
46.88
48.15
46.42
47.40
223,173
+0.61(+1.30%)
Dec 14, 2009
46.37
46.91
45.79
46.79
151,407
+1.15(+2.52%)
Dec 11, 2009
46.28
46.60
45.47
45.64
153,230
-0.49(-1.06%)
Dec 10, 2009
45.36
46.28
44.99
46.13
236,187
+0.77(+1.70%)
Dec 09, 2009
44.61
45.37
44.34
45.36
149,421
+0.69(+1.54%)
Dec 08, 2009
45.04
45.40
44.27
44.67
161,159
-0.58(-1.28%)
Dec 07, 2009
45.75
46.14
45.16
45.25
131,247
-0.47(-1.03%)
Dec 04, 2009
45.29
46.23
44.63
45.72
301,773
+0.87(+1.94%)
Dec 03, 2009
45.66
45.74
44.81
44.85
136,587
-0.61(-1.34%)
Dec 02, 2009
44.56
45.70
44.18
45.46
207,037
+1.05(+2.36%)
Dec 01, 2009
44.49
45.19
44.34
44.41
217,639
+0.20(+0.45%)
Nov 30, 2009
44.55
45.06
43.58
44.21
161,535
-0.51(-1.14%)
Nov 27, 2009
44.10
45.35
43.90
44.72
106,721
-0.13(-0.29%)
Nov 25, 2009
44.95
45.51
44.82
44.85
109,186
-0.15(-0.33%)
Nov 24, 2009
45.48
45.67
44.77
45.00
218,919
-0.33(-0.73%)
Nov 23, 2009
44.70
45.65
44.35
45.33
215,577
+0.99(+2.23%)
Nov 20, 2009
44.26
45.34
44.01
44.34
142,041
-0.20(-0.45%)
Nov 19, 2009
44.84
45.20
43.78
44.54
287,744
-0.48(-1.07%)
Nov 18, 2009
45.62
45.62
44.91
45.02
113,701
-0.60(-1.32%)
Nov 17, 2009
45.25
45.84
45.06
45.62
153,228
+0.22(+0.48%)
Nov 16, 2009
44.94
45.90
44.92
45.40
328,952
+0.65(+1.45%)
Nov 13, 2009
44.03
44.76
43.73
44.75
168,087
+0.92(+2.10%)
Nov 12, 2009
44.50
44.89
43.75
43.83
151,674
-0.54(-1.22%)
Nov 11, 2009
44.50
44.70
44.00
44.37
227,204
+0.19(+0.43%)
Nov 10, 2009
44.03
44.78
43.86
44.18
196,452
+0.19(+0.43%)
Nov 09, 2009
43.25
44.15
42.87
43.99
302,733
+0.90(+2.09%)
Nov 06, 2009
42.50
43.12
41.85
43.09
202,188
+0.54(+1.27%)
Nov 05, 2009
41.51
42.89
41.37
42.55
275,166
+1.11(+2.68%)
Nov 04, 2009
42.83
43.27
41.41
41.44
592,960
-1.67(-3.87%)
Nov 03, 2009
43.40
43.78
42.64
43.11
359,848
-0.29(-0.67%)
Nov 02, 2009
43.28
43.96
42.58
43.40
443,594
+0.47(+1.09%)
Oct 30, 2009
42.69
44.42
42.03
42.93
838,125
+1.94(+4.73%)
Oct 29, 2009
40.11
41.02
39.54
40.99
464,092
+0.64(+1.59%)
Oct 28, 2009
41.09
41.39
40.14
40.35
412,332
-0.65(-1.59%)
Oct 27, 2009
41.35
41.69
40.89
41.00
184,536
-0.24(-0.58%)
Oct 26, 2009
40.98
42.00
40.85
41.24
416,316
+0.40(+0.98%)
Oct 23, 2009
41.03
41.77
40.56
40.84
254,755
-0.44(-1.07%)
Oct 22, 2009
41.08
41.49
40.51
41.28
209,752
+0.08(+0.19%)
Oct 21, 2009
42.14
42.66
41.06
41.20
294,255
-0.87(-2.07%)
Oct 20, 2009
41.76
42.70
41.67
42.07
335,014
-0.32(-0.75%)
Oct 19, 2009
41.55
42.50
41.30
42.39
449,540
+1.09(+2.64%)
Oct 16, 2009
40.22
41.44
39.83
41.30
413,841
+1.13(+2.81%)
Oct 15, 2009
39.91
40.70
39.88
40.17
146,159
-0.03(-0.07%)
Oct 14, 2009
38.90
40.94
38.90
40.20
195,999
+0.44(+1.11%)
Oct 13, 2009
40.54
40.57
39.13
39.76
274,827
-1.01(-2.48%)
Oct 12, 2009
41.02
41.60
40.57
40.77
306,232
-0.43(-1.04%)
Oct 09, 2009
40.59
41.55
40.39
41.20
404,694
+0.72(+1.78%)
Oct 08, 2009
38.68
40.99
38.06
40.48
579,084
+1.88(+4.87%)
Oct 07, 2009
38.22
38.67
38.03
38.60
124,140
+0.18(+0.47%)
Oct 06, 2009
38.64
38.90
38.00
38.42
157,971
+0.03(+0.08%)
Oct 05, 2009
37.14
38.46
37.00
38.39
157,353
+0.36(+0.95%)
Oct 02, 2009
37.61
38.50
37.38
38.03
251,463
+0.21(+0.56%)
Oct 01, 2009
38.11
38.48
37.72
37.82
174,862
-0.41(-1.07%)
Sep 30, 2009
37.60
38.41
37.00
38.23
281,412
+0.64(+1.70%)
Sep 29, 2009
37.76
38.00
37.40
37.59
115,535
-0.21(-0.56%)
Sep 28, 2009
37.43
38.09
37.27
37.80
132,360
+0.37(+0.99%)
Sep 25, 2009
37.39
37.70
37.00
37.43
134,630
-0.08(-0.21%)
Sep 24, 2009
38.69
38.69
37.25
37.51
205,857
-0.90(-2.34%)
Sep 23, 2009
38.50
39.16
38.16
38.41
233,721
+0.26(+0.68%)
Sep 22, 2009
38.23
38.48
37.50
38.15
246,401
-0.11(-0.29%)
Sep 21, 2009
37.60
38.26
37.06
38.26
218,905
+0.54(+1.43%)
Sep 18, 2009
37.22
37.72
36.85
37.72
193,804
+0.47(+1.26%)
Sep 17, 2009
37.76
37.76
36.59
37.25
333,501
-0.50(-1.32%)
Sep 16, 2009
37.78
37.87
37.10
37.75
231,422
-0.17(-0.45%)
Sep 15, 2009
38.34
38.47
37.70
37.92
164,882
-0.35(-0.91%)
Sep 14, 2009
38.25
38.48
37.96
38.27
223,127
-0.21(-0.55%)
Sep 11, 2009
38.61
38.89
38.10
38.48
91,005
+0.01(+0.03%)
Sep 10, 2009
38.37
38.83
38.10
38.47
206,086
+0.19(+0.50%)
Sep 09, 2009
37.70
38.35
37.43
38.28
185,727
+0.68(+1.81%)
Sep 08, 2009
38.09
38.09
36.82
37.60
187,335
-0.10(-0.27%)
Sep 04, 2009
37.48
38.00
36.97
37.70
137,319
+0.36(+0.96%)
Sep 03, 2009
37.46
37.46
36.65
37.34
150,028
+0.10(+0.27%)
Sep 02, 2009
37.43
37.70
37.00
37.24
249,882
-0.14(-0.37%)
Sep 01, 2009
37.66
38.52
37.20
37.38
275,983
-0.23(-0.61%)
Aug 31, 2009
37.50
38.35
37.20
37.61
215,550
+0.03(+0.08%)
Aug 28, 2009
38.58
38.67
37.21
37.58
241,576
-0.92(-2.39%)
Aug 27, 2009
38.90
38.96
38.06
38.50
138,401
-0.14(-0.36%)
Aug 26, 2009
39.14
39.35
38.46
38.64
160,709
-0.22(-0.57%)
Aug 25, 2009
38.57
39.40
38.50
38.86
353,553
+0.86(+2.26%)
Aug 24, 2009
38.84
38.89
37.76
38.00
222,210
-0.68(-1.76%)
Aug 21, 2009
38.50
38.92
37.86
38.68
386,861
+0.61(+1.60%)
Aug 20, 2009
37.52
38.27
37.06
38.07
255,406
+0.38(+1.01%)
Aug 19, 2009
35.94
37.69
35.80
37.69
403,142
+1.59(+4.40%)
Aug 18, 2009
36.10
36.26
35.50
36.10
321,313
+0.01(+0.03%)
Aug 17, 2009
35.34
36.18
34.77
36.09
294,463
+0.22(+0.61%)
Aug 14, 2009
35.94
36.48
35.48
35.87
298,877
-0.02(-0.06%)
Aug 13, 2009
35.92
36.10
35.50
35.89
169,175
-0.02(-0.06%)
Aug 12, 2009
35.41
36.14
35.41
35.91
313,597
-0.18(-0.50%)
Aug 11, 2009
35.80
36.20
35.19
36.09
285,460
+0.22(+0.61%)
Aug 10, 2009
35.89
36.09
35.50
35.87
290,026
-0.12(-0.33%)
Aug 07, 2009
36.45
37.20
35.23
35.99
448,790
-0.06(-0.17%)
Aug 06, 2009
36.91
36.97
35.98
36.05
440,917
-0.86(-2.33%)
Aug 05, 2009
38.00
38.15
36.32
36.91
566,360
-1.09(-2.87%)
Aug 04, 2009
38.69
38.87
37.40
38.00
693,046
-0.97(-2.49%)
Aug 03, 2009
39.95
40.00
37.84
38.97
850,033
+0.57(+1.48%)
Jul 31, 2009
39.20
40.22
35.91
38.40
1,888,391
-2.62(-6.39%)
Jul 30, 2009
41.25
41.50
39.99
41.02
434,823
+0.36(+0.89%)
Jul 29, 2009
41.25
41.45
40.45
40.66
231,955
-0.59(-1.43%)
Jul 28, 2009
41.06
41.53
40.27
41.25
288,760
+0.62(+1.53%)
Jul 27, 2009
40.82
41.16
40.11
40.63
269,637
+0.06(+0.15%)
Jul 24, 2009
39.54
40.68
38.85
40.57
361,269
+0.75(+1.88%)
Jul 23, 2009
40.33
40.98
39.50
39.82
488,339
-0.77(-1.90%)
Jul 22, 2009
41.83
41.95
40.25
40.59
332,628
-1.33(-3.17%)
Jul 21, 2009
41.95
42.48
41.46
41.92
135,925
+0.30(+0.72%)
Jul 20, 2009
42.59
43.00
41.35
41.62
252,368
-0.64(-1.51%)
Jul 17, 2009
41.47
42.94
40.76
42.26
304,200
+0.90(+2.18%)
Jul 16, 2009
41.07
41.50
40.71
41.36
153,013
-0.02(-0.05%)
Jul 15, 2009
40.89
41.39
40.50
41.38
185,299
+0.88(+2.17%)
Jul 14, 2009
40.36
40.59
39.95
40.50
175,812
+0.22(+0.55%)
Jul 13, 2009
39.18
40.32
38.61
40.28
230,680
+0.99(+2.52%)
Jul 10, 2009
38.47
39.52
38.00
39.29
201,740
+0.57(+1.47%)
Jul 09, 2009
39.80
39.92
38.65
38.72
350,375
-1.05(-2.64%)
Jul 08, 2009
40.68
40.80
39.17
39.77
353,488
-0.68(-1.68%)
Jul 07, 2009
40.15
40.91
39.88
40.45
288,074
+0.30(+0.75%)
Jul 06, 2009
40.11
40.61
39.92
40.15
171,709
-0.45(-1.11%)
Jul 02, 2009
41.45
41.65
40.10
40.60
310,875
-0.89(-2.15%)
Jul 01, 2009
41.10
41.87
40.85
41.49
386,626
+0.77(+1.89%)
Jun 30, 2009
40.79
41.20
40.54
40.72
191,086
-0.18(-0.44%)
Jun 29, 2009
40.74
41.19
40.21
40.90
319,567
+0.15(+0.37%)
Jun 26, 2009
40.33
40.84
40.19
40.75
530,472
+0.51(+1.27%)
Jun 25, 2009
39.53
40.63
39.25
40.24
492,080
+1.00(+2.55%)
Jun 24, 2009
38.95
39.78
38.43
39.24
569,763
+0.57(+1.47%)
Jun 23, 2009
39.90
40.63
38.10
38.67
394,497
-1.17(-2.94%)
Jun 22, 2009
40.34
40.48
39.80
39.84
348,677
-0.22(-0.55%)
Jun 19, 2009
39.69
40.82
39.50
40.06
732,161
+0.90(+2.30%)
Jun 18, 2009
38.95
39.50
38.87
39.16
328,462
+0.29(+0.75%)
Jun 17, 2009
38.68
39.27
38.68
38.87
496,072
+0.39(+1.01%)
Jun 16, 2009
37.68
39.58
37.68
38.48
857,002
+1.18(+3.16%)
Jun 15, 2009
36.62
37.32
35.80
37.30
393,121
+0.48(+1.30%)
Jun 12, 2009
37.23
37.23
36.31
36.82
205,497
-0.48(-1.29%)
Jun 11, 2009
35.64
37.61
35.64
37.30
305,780
+1.74(+4.89%)
Jun 10, 2009
36.08
36.37
34.96
35.56
185,375
-0.44(-1.22%)
Jun 09, 2009
35.91
36.78
35.11
36.00
205,469
-0.34(-0.94%)
Jun 08, 2009
36.73
37.34
36.03
36.34
242,887
-0.57(-1.54%)
Jun 05, 2009
37.22
37.22
36.56
36.91
166,173
+0.00(+0.00%)
Jun 04, 2009
37.39
38.00
36.40
36.91
267,164
-0.24(-0.65%)
Jun 03, 2009
37.08
37.40
36.69
37.15
174,307
-0.01(-0.03%)
Jun 02, 2009
37.09
37.64
36.53
37.16
430,922
+0.39(+1.06%)
Jun 01, 2009
35.54
37.65
35.54
36.77
421,232
+1.62(+4.61%)
May 29, 2009
34.25
35.15
33.86
35.15
329,846
+0.86(+2.51%)
May 28, 2009
34.47
34.56
33.88
34.29
237,632
-0.18(-0.52%)
May 27, 2009
34.70
35.33
33.98
34.47
197,280
-0.75(-2.13%)
May 26, 2009
34.34
35.32
34.13
35.22
206,529
+0.60(+1.73%)
May 22, 2009
35.35
35.35
34.00
34.62
268,953
-0.70(-1.98%)
May 21, 2009
35.99
36.56
34.70
35.32
291,858
-0.56(-1.56%)
May 20, 2009
35.59
37.00
35.59
35.88
288,473
+0.00(+0.00%)
May 19, 2009
36.20
36.23
35.01
35.88
204,388
+0.11(+0.31%)
May 18, 2009
35.35
35.95
34.45
35.77
376,151
+0.58(+1.65%)
May 15, 2009
35.30
35.50
34.02
35.19
306,841
-0.30(-0.85%)
May 14, 2009
35.16
36.31
35.16
35.49
289,411
-0.01(-0.03%)
May 13, 2009
35.00
36.33
34.01
35.50
444,647
-1.50(-4.05%)
May 12, 2009
37.41
38.28
36.36
37.00
539,072
+0.17(+0.46%)
May 11, 2009
35.44
36.94
35.24
36.83
484,613
+1.40(+3.95%)
May 08, 2009
34.82
36.00
34.02
35.43
608,993
+0.81(+2.34%)
May 07, 2009
34.00
34.76
32.78
34.62
361,572
+1.04(+3.10%)
May 06, 2009
33.73
34.15
32.52
33.58
495,530
+0.21(+0.63%)
May 05, 2009
34.28
34.77
33.35
33.37
407,755
-1.03(-2.99%)
May 04, 2009
34.52
34.97
34.17
34.40
540,841
+1.14(+3.43%)
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
.