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 29, 2016
16.42
17.58
16.24
16.89
3,038,153
+2.47(+17.13%)
Apr 28, 2016
14.51
14.76
14.37
14.42
309,098
-0.12(-0.83%)
Apr 27, 2016
14.65
14.74
14.42
14.54
395,485
-0.09(-0.62%)
Apr 26, 2016
14.38
14.73
14.26
14.63
406,763
+0.27(+1.88%)
Apr 25, 2016
14.56
14.61
14.24
14.36
282,546
-0.27(-1.85%)
Apr 22, 2016
14.42
14.77
14.42
14.63
415,598
+0.23(+1.60%)
Apr 21, 2016
14.51
14.62
14.39
14.40
360,694
-0.13(-0.89%)
Apr 20, 2016
14.30
14.73
14.25
14.53
264,991
+0.21(+1.47%)
Apr 19, 2016
14.43
14.54
14.22
14.32
240,871
-0.04(-0.28%)
Apr 18, 2016
14.18
14.41
14.17
14.36
213,905
+0.06(+0.42%)
Apr 15, 2016
14.12
14.39
14.01
14.30
285,610
+0.14(+0.99%)
Apr 14, 2016
14.42
14.56
14.11
14.16
556,332
-0.22(-1.53%)
Apr 13, 2016
14.22
14.43
14.00
14.38
952,028
+0.35(+2.49%)
Apr 12, 2016
14.05
14.12
13.80
14.03
264,410
+0.02(+0.14%)
Apr 11, 2016
14.22
14.34
13.94
14.01
308,453
-0.14(-0.99%)
Apr 08, 2016
14.59
14.60
14.08
14.15
582,271
-0.25(-1.74%)
Apr 07, 2016
14.09
14.52
14.08
14.40
694,814
+0.22(+1.55%)
Apr 06, 2016
13.72
14.20
13.68
14.18
595,610
+0.51(+3.73%)
Apr 05, 2016
13.79
13.92
13.67
13.67
463,841
-0.19(-1.37%)
Apr 04, 2016
14.08
14.10
13.77
13.86
719,181
-0.20(-1.42%)
Apr 01, 2016
14.20
14.27
13.70
14.06
510,081
-0.29(-2.02%)
Mar 31, 2016
13.86
14.46
13.85
14.35
951,837
+0.53(+3.84%)
Mar 30, 2016
13.78
13.96
13.67
13.82
679,938
+0.08(+0.58%)
Mar 29, 2016
13.08
13.76
13.06
13.74
1,095,675
+0.64(+4.89%)
Mar 28, 2016
13.36
13.45
13.07
13.10
426,994
-0.18(-1.36%)
Mar 24, 2016
13.18
13.28
13.28
13.28
529,600
-0.01(-0.08%)
Mar 23, 2016
13.89
13.98
13.28
13.29
681,899
-0.71(-5.07%)
Mar 22, 2016
13.91
14.11
13.81
14.00
260,261
+0.05(+0.36%)
Mar 21, 2016
13.56
14.06
13.50
13.95
398,668
+0.39(+2.88%)
Mar 18, 2016
13.66
13.72
13.38
13.56
1,143,460
-0.01(-0.07%)
Mar 17, 2016
13.47
13.67
13.33
13.57
527,003
+0.11(+0.82%)
Mar 16, 2016
13.30
13.50
13.24
13.46
340,203
+0.13(+0.98%)
Mar 15, 2016
13.53
13.60
13.32
13.33
754,683
-0.37(-2.70%)
Mar 14, 2016
13.79
14.12
13.58
13.70
449,945
-0.17(-1.23%)
Mar 11, 2016
13.48
13.92
13.23
13.87
532,930
+0.48(+3.58%)
Mar 10, 2016
13.63
13.85
13.28
13.39
608,390
-0.24(-1.76%)
Mar 09, 2016
13.86
13.95
13.03
13.63
502,901
-0.24(-1.73%)
Mar 08, 2016
14.30
14.59
13.82
13.87
917,947
-0.55(-3.81%)
Mar 07, 2016
13.91
14.70
13.79
14.42
1,168,169
+0.41(+2.93%)
Mar 04, 2016
13.86
14.21
13.85
14.01
627,739
+0.16(+1.16%)
Mar 03, 2016
13.99
14.03
13.77
13.85
743,298
-0.09(-0.65%)
Mar 02, 2016
13.66
14.09
13.58
13.94
852,029
+0.30(+2.20%)
Mar 01, 2016
13.33
13.69
13.25
13.64
1,335,503
+0.47(+3.57%)
Feb 29, 2016
12.94
13.43
12.94
13.17
1,156,534
+0.18(+1.39%)
Feb 26, 2016
12.43
13.61
12.00
12.99
2,703,870
+1.19(+10.08%)
Feb 25, 2016
12.17
12.17
11.62
11.80
780,692
-0.36(-2.96%)
Feb 24, 2016
11.82
12.16
11.32
12.16
406,050
+0.21(+1.76%)
Feb 23, 2016
11.75
12.25
11.71
11.95
793,981
+0.12(+1.01%)
Feb 22, 2016
11.61
11.85
11.48
11.83
718,882
+0.31(+2.69%)
Feb 19, 2016
11.55
11.66
11.40
11.52
423,668
-0.09(-0.78%)
Feb 18, 2016
11.58
11.78
11.46
11.61
433,135
+0.08(+0.69%)
Feb 17, 2016
11.57
11.95
11.47
11.53
532,595
+0.07(+0.61%)
Feb 16, 2016
10.95
11.49
10.86
11.46
588,913
+0.64(+5.91%)
Feb 12, 2016
10.35
10.82
10.82
10.82
356,100
+0.60(+5.87%)
Feb 11, 2016
10.21
10.41
10.16
10.22
572,294
-0.18(-1.73%)
Feb 10, 2016
10.81
10.87
10.37
10.40
525,328
-0.34(-3.17%)
Feb 09, 2016
10.57
10.95
10.45
10.74
823,210
+0.04(+0.37%)
Feb 08, 2016
11.30
11.33
10.58
10.70
755,789
-0.69(-6.06%)
Feb 05, 2016
11.90
11.90
11.35
11.39
665,894
-0.54(-4.53%)
Feb 04, 2016
11.84
12.04
11.78
11.93
562,036
+0.08(+0.68%)
Feb 03, 2016
12.10
12.20
11.66
11.85
501,966
-0.11(-0.92%)
Feb 02, 2016
11.92
12.18
11.84
11.96
448,599
-0.09(-0.75%)
Feb 01, 2016
11.92
12.16
11.84
12.05
639,028
+0.00(+0.00%)
Jan 29, 2016
11.32
12.08
11.32
12.05
833,906
+0.80(+7.11%)
Jan 28, 2016
11.42
11.65
11.03
11.25
460,150
-0.08(-0.71%)
Jan 27, 2016
11.50
11.65
11.25
11.33
394,761
-0.23(-1.99%)
Jan 26, 2016
11.31
11.59
11.26
11.56
386,840
+0.31(+2.76%)
Jan 25, 2016
11.68
11.72
11.16
11.25
417,930
-0.46(-3.93%)
Jan 22, 2016
11.59
11.93
11.59
11.71
512,367
+0.27(+2.36%)
Jan 21, 2016
11.56
11.69
11.39
11.44
459,039
-0.10(-0.87%)
Jan 20, 2016
11.37
11.64
11.00
11.54
865,588
+0.06(+0.52%)
Jan 19, 2016
11.79
11.88
11.35
11.48
619,157
-0.21(-1.80%)
Jan 15, 2016
11.04
11.69
11.69
11.69
896,200
+0.36(+3.18%)
Jan 14, 2016
11.14
11.45
11.06
11.33
598,972
+0.22(+1.98%)
Jan 13, 2016
11.32
12.00
10.97
11.11
764,994
-0.18(-1.59%)
Jan 12, 2016
11.81
11.98
11.12
11.29
1,020,249
-0.44(-3.75%)
Jan 11, 2016
12.07
12.25
11.70
11.73
819,824
-0.30(-2.49%)
Jan 08, 2016
12.25
12.36
11.94
12.03
564,121
-0.21(-1.72%)
Jan 07, 2016
12.44
12.50
12.01
12.24
538,681
-0.38(-3.01%)
Jan 06, 2016
12.60
12.77
12.52
12.62
605,357
-0.12(-0.94%)
Jan 05, 2016
12.72
12.86
12.29
12.74
501,839
+0.03(+0.24%)
Jan 04, 2016
12.15
12.88
11.91
12.71
852,821
+0.37(+3.00%)
Dec 31, 2015
12.66
12.34
12.34
12.34
592,400
-0.35(-2.72%)
Dec 30, 2015
13.02
13.19
12.67
12.69
527,521
-0.37(-2.80%)
Dec 29, 2015
12.76
13.06
12.67
13.05
616,510
+0.34(+2.68%)
Dec 28, 2015
12.76
12.77
12.39
12.71
558,286
-0.11(-0.86%)
Dec 24, 2015
12.75
12.82
12.82
12.82
179,100
+0.07(+0.55%)
Dec 23, 2015
12.75
12.86
12.66
12.75
539,506
+0.09(+0.71%)
Dec 22, 2015
12.57
12.74
12.40
12.66
466,555
+0.14(+1.12%)
Dec 21, 2015
12.54
12.62
12.26
12.52
575,893
+0.04(+0.32%)
Dec 18, 2015
12.45
12.70
12.29
12.48
2,141,737
-0.03(-0.24%)
Dec 17, 2015
12.77
12.81
12.49
12.51
417,876
-0.21(-1.65%)
Dec 16, 2015
12.64
12.80
12.51
12.72
898,633
+0.18(+1.44%)
Dec 15, 2015
12.52
12.68
12.45
12.54
613,464
+0.12(+0.97%)
Dec 14, 2015
12.28
12.59
12.28
12.42
799,137
+0.13(+1.06%)
Dec 11, 2015
12.61
12.68
11.97
12.29
872,465
-0.46(-3.61%)
Dec 10, 2015
12.77
12.97
12.70
12.75
855,402
-0.05(-0.39%)
Dec 09, 2015
12.67
12.91
12.60
12.80
993,702
+0.05(+0.39%)
Dec 08, 2015
12.51
12.76
11.89
12.75
989,297
+0.15(+1.19%)
Dec 07, 2015
12.55
12.80
12.33
12.60
728,032
+0.00(+0.00%)
Dec 04, 2015
12.57
12.65
12.29
12.60
676,510
+0.05(+0.40%)
Dec 03, 2015
12.76
13.09
12.49
12.55
1,163,685
-0.20(-1.57%)
Dec 02, 2015
12.93
13.02
12.67
12.75
971,287
-0.22(-1.70%)
Dec 01, 2015
12.26
13.35
12.15
12.97
1,609,222
+0.84(+6.92%)
Nov 30, 2015
11.82
12.35
11.82
12.13
1,306,202
+0.43(+3.68%)
Nov 27, 2015
11.80
11.91
11.42
11.70
648,186
-0.13(-1.10%)
Nov 25, 2015
11.47
11.83
11.83
11.83
1,139,400
+0.33(+2.87%)
Nov 24, 2015
11.47
11.47
11.37
11.50
1,575,064
+0.03(+0.26%)
Nov 23, 2015
11.41
11.72
11.41
11.47
1,257,021
+0.05(+0.44%)
Nov 20, 2015
11.62
11.91
11.37
11.42
1,244,776
-0.18(-1.55%)
Nov 19, 2015
11.76
11.86
11.50
11.60
573,341
-0.18(-1.53%)
Nov 18, 2015
11.58
11.93
11.58
11.78
723,074
+0.21(+1.82%)
Nov 17, 2015
11.79
12.02
11.56
11.57
799,388
-0.19(-1.62%)
Nov 16, 2015
11.51
11.79
11.27
11.76
797,468
+0.24(+2.08%)
Nov 13, 2015
11.31
11.73
11.25
11.52
1,056,494
+0.14(+1.23%)
Nov 12, 2015
11.12
11.45
11.01
11.38
911,192
+0.18(+1.61%)
Nov 11, 2015
11.23
11.52
11.05
11.20
701,096
-0.03(-0.27%)
Nov 10, 2015
11.02
11.36
10.91
11.23
1,095,471
+0.21(+1.91%)
Nov 09, 2015
11.33
11.73
10.92
11.02
1,264,310
-0.30(-2.65%)
Nov 06, 2015
10.11
11.77
9.510
11.32
1,909,509
+0.95(+9.16%)
Nov 05, 2015
10.66
10.81
10.35
10.37
1,776,865
-0.28(-2.63%)
Nov 04, 2015
10.81
10.92
10.56
10.65
869,923
-0.18(-1.66%)
Nov 03, 2015
10.69
10.93
10.57
10.83
608,956
+0.09(+0.84%)
Nov 02, 2015
10.52
11.04
10.49
10.74
645,104
+0.21(+1.99%)
Oct 30, 2015
10.73
10.79
10.47
10.53
888,779
-0.19(-1.77%)
Oct 29, 2015
10.98
10.98
10.64
10.72
640,454
-0.28(-2.55%)
Oct 28, 2015
10.57
11.01
10.52
11.00
739,403
+0.51(+4.86%)
Oct 27, 2015
10.47
10.61
10.36
10.49
933,957
-0.01(-0.10%)
Oct 26, 2015
10.49
10.54
10.30
10.50
797,089
-0.04(-0.38%)
Oct 23, 2015
10.36
10.66
10.09
10.54
890,617
+0.36(+3.54%)
Oct 22, 2015
10.46
10.61
10.05
10.18
975,250
-0.23(-2.21%)
Oct 21, 2015
10.66
10.66
10.27
10.41
615,808
-0.18(-1.70%)
Oct 20, 2015
10.30
10.64
10.22
10.59
550,626
+0.32(+3.12%)
Oct 19, 2015
10.25
10.45
10.15
10.27
461,848
-0.02(-0.19%)
Oct 16, 2015
10.50
10.50
10.04
10.29
974,704
-0.17(-1.63%)
Oct 15, 2015
10.22
10.48
10.13
10.46
695,090
+0.30(+2.95%)
Oct 14, 2015
10.19
10.44
10.10
10.16
1,152,404
+0.01(+0.10%)
Oct 13, 2015
10.04
10.55
9.960
10.15
811,847
+0.03(+0.30%)
Oct 12, 2015
10.37
10.39
10.01
10.12
870,925
-0.15(-1.46%)
Oct 09, 2015
9.960
10.40
9.900
10.27
1,157,220
+0.31(+3.11%)
Oct 08, 2015
9.600
9.970
9.520
9.960
903,551
+0.31(+3.21%)
Oct 07, 2015
9.260
9.700
9.260
9.650
877,444
+0.40(+4.32%)
Oct 06, 2015
9.440
9.660
9.110
9.250
935,133
-0.24(-2.53%)
Oct 05, 2015
8.940
9.590
8.940
9.490
1,012,218
+0.65(+7.35%)
Oct 02, 2015
8.580
8.990
8.570
8.840
1,341,452
+0.20(+2.31%)
Oct 01, 2015
8.810
9.030
8.620
8.640
987,599
-0.13(-1.48%)
Sep 30, 2015
9.080
9.100
8.560
8.770
1,914,665
-0.25(-2.77%)
Sep 29, 2015
9.030
9.210
8.900
9.020
1,008,644
+0.00(+0.00%)
Sep 28, 2015
8.960
9.050
8.805
9.020
856,660
-0.01(-0.11%)
Sep 25, 2015
9.260
9.360
8.910
9.030
817,843
-0.18(-1.95%)
Sep 24, 2015
9.140
9.300
9.040
9.210
1,090,646
+0.03(+0.33%)
Sep 23, 2015
9.570
9.640
9.150
9.180
763,954
-0.37(-3.87%)
Sep 22, 2015
9.630
9.700
9.550
9.550
744,323
-0.18(-1.85%)
Sep 21, 2015
9.800
10.00
9.685
9.730
801,015
+0.01(+0.10%)
Sep 18, 2015
9.710
10.03
9.670
9.720
1,825,953
-0.17(-1.72%)
Sep 17, 2015
9.850
10.17
9.780
9.890
1,436,661
+0.07(+0.71%)
Sep 16, 2015
10.10
10.17
9.800
9.820
3,357,161
-0.24(-2.39%)
Sep 15, 2015
10.17
10.41
9.980
10.06
2,283,224
-0.10(-0.98%)
Sep 14, 2015
10.52
10.63
10.10
10.16
944,051
-0.35(-3.33%)
Sep 11, 2015
10.56
10.71
10.44
10.51
817,556
-0.05(-0.47%)
Sep 10, 2015
10.54
10.61
10.48
10.56
903,269
-0.02(-0.19%)
Sep 09, 2015
10.17
10.67
10.07
10.58
1,858,653
+0.45(+4.44%)
Sep 08, 2015
10.14
10.27
10.04
10.13
829,554
+0.13(+1.30%)
Sep 04, 2015
9.840
10.00
10.00
10.00
875,100
+0.06(+0.60%)
Sep 03, 2015
9.810
10.03
9.800
9.940
791,627
+0.11(+1.12%)
Sep 02, 2015
9.890
9.980
9.620
9.830
987,902
+0.05(+0.51%)
Sep 01, 2015
10.28
10.37
9.690
9.780
1,040,302
-0.67(-6.41%)
Aug 31, 2015
10.39
10.51
10.16
10.45
1,392,100
-0.02(-0.19%)
Aug 28, 2015
9.990
10.50
9.990
10.47
1,261,835
+0.40(+3.97%)
Aug 27, 2015
10.09
10.24
9.655
10.07
1,656,163
+0.03(+0.30%)
Aug 26, 2015
9.870
10.59
9.530
10.04
2,214,886
+0.32(+3.29%)
Aug 25, 2015
10.20
10.65
9.700
9.720
4,376,732
-0.26(-2.61%)
Aug 24, 2015
8.610
12.03
8.190
9.980
6,295,119
+1.14(+12.90%)
Aug 21, 2015
9.020
9.810
8.700
8.840
2,275,631
-0.40(-4.33%)
Aug 20, 2015
9.450
9.690
9.170
9.240
1,881,735
-0.29(-3.04%)
Aug 19, 2015
9.400
9.590
9.260
9.530
1,311,891
+0.11(+1.17%)
Aug 18, 2015
9.570
9.620
9.330
9.420
1,561,358
-0.11(-1.15%)
Aug 17, 2015
9.370
9.820
9.300
9.530
1,725,269
+0.18(+1.93%)
Aug 14, 2015
9.140
9.570
9.060
9.350
1,921,854
+0.24(+2.63%)
Aug 13, 2015
9.170
9.450
9.050
9.110
2,484,157
+0.04(+0.44%)
Aug 12, 2015
8.790
9.340
8.770
9.070
2,653,907
+0.32(+3.66%)
Aug 11, 2015
9.000
9.174
8.598
8.750
2,035,734
-0.34(-3.74%)
Aug 10, 2015
8.840
9.155
8.485
9.090
3,229,946
+0.21(+2.36%)
Aug 07, 2015
8.950
9.370
8.300
8.880
5,824,366
+0.64(+7.77%)
Aug 06, 2015
8.890
8.890
8.110
8.240
4,902,131
-0.57(-6.47%)
Aug 05, 2015
9.020
9.190
8.760
8.810
2,138,901
-0.22(-2.49%)
Aug 04, 2015
9.210
9.375
8.940
9.035
3,211,242
-0.22(-2.43%)
Aug 03, 2015
11.45
11.60
8.800
9.260
8,497,260
-2.26(-19.62%)
Jul 31, 2015
11.60
11.86
11.46
11.52
1,037,522
-0.09(-0.78%)
Jul 30, 2015
11.41
11.87
11.37
11.61
1,617,825
+0.22(+1.93%)
Jul 29, 2015
11.29
11.42
11.16
11.39
1,727,898
+0.11(+0.98%)
Jul 28, 2015
11.68
11.75
11.27
11.28
2,026,124
-0.31(-2.67%)
Jul 27, 2015
11.87
11.90
11.55
11.59
1,477,336
-0.39(-3.26%)
Jul 24, 2015
11.59
12.21
11.54
11.98
3,114,578
+0.34(+2.92%)
Jul 23, 2015
11.56
11.76
11.42
11.64
3,226,556
+0.14(+1.22%)
Jul 22, 2015
11.61
11.73
11.43
11.50
3,053,944
-0.20(-1.71%)
Jul 21, 2015
12.29
12.51
11.57
11.70
7,373,315
-0.80(-6.40%)
Jul 20, 2015
14.84
14.84
11.84
12.50
8,352,985
-3.46(-21.68%)
Jul 17, 2015
15.98
16.19
15.83
15.96
13,390,211
-0.02(-0.13%)
Jul 16, 2015
16.27
16.39
15.84
15.98
2,362,783
-0.19(-1.18%)
Jul 15, 2015
16.28
16.39
15.96
16.17
1,773,892
-0.24(-1.46%)
Jul 14, 2015
16.38
16.62
16.25
16.41
1,032,373
+0.05(+0.31%)
Jul 13, 2015
17.14
17.32
16.01
16.36
1,842,738
-0.74(-4.33%)
Jul 10, 2015
16.00
17.82
15.90
17.10
2,518,475
+1.22(+7.68%)
Jul 09, 2015
16.17
16.22
15.80
15.88
355,435
-0.12(-0.75%)
Jul 08, 2015
16.12
16.33
15.91
16.00
583,729
-0.23(-1.42%)
Jul 07, 2015
16.41
16.43
15.93
16.23
845,413
-0.16(-0.98%)
Jul 06, 2015
16.19
16.51
16.06
16.39
766,928
+0.02(+0.12%)
Jul 02, 2015
16.80
16.37
16.37
16.37
1,126,000
-0.38(-2.27%)
Jul 01, 2015
17.28
17.44
16.70
16.75
983,482
-0.42(-2.45%)
Jun 30, 2015
17.62
17.77
17.14
17.17
2,056,745
-0.37(-2.11%)
Jun 29, 2015
18.02
18.05
17.51
17.54
846,261
-0.62(-3.41%)
Jun 26, 2015
17.82
18.29
17.76
18.16
959,997
+0.40(+2.25%)
Jun 25, 2015
17.98
17.98
17.59
17.76
416,825
-0.18(-1.00%)
Jun 24, 2015
17.89
18.11
17.79
17.94
400,794
+0.00(+0.00%)
Jun 23, 2015
18.14
18.24
17.70
17.94
512,043
-0.24(-1.32%)
Jun 22, 2015
17.85
18.22
17.74
18.18
539,853
+0.40(+2.25%)
Jun 19, 2015
17.81
17.97
17.54
17.78
847,758
-0.08(-0.45%)
Jun 18, 2015
17.84
18.16
17.71
17.86
806,329
+0.19(+1.08%)
Jun 17, 2015
17.78
17.88
17.60
17.67
353,495
-0.08(-0.45%)
Jun 16, 2015
17.50
17.83
17.25
17.75
593,602
+0.20(+1.14%)
Jun 15, 2015
17.33
17.62
16.82
17.55
857,707
+0.06(+0.34%)
Jun 12, 2015
17.63
17.76
17.46
17.49
314,050
-0.17(-0.96%)
Jun 11, 2015
17.65
17.83
17.61
17.66
470,413
+0.00(+0.00%)
Jun 10, 2015
17.63
17.92
17.51
17.66
632,169
+0.13(+0.74%)
Jun 09, 2015
17.13
17.72
17.07
17.53
756,815
+0.43(+2.51%)
Jun 08, 2015
17.47
17.53
17.09
17.10
548,940
-0.37(-2.12%)
Jun 05, 2015
16.88
17.50
16.71
17.47
716,598
+0.51(+3.01%)
Jun 04, 2015
17.52
17.74
16.90
16.96
852,419
-0.65(-3.69%)
Jun 03, 2015
17.26
17.69
17.09
17.61
583,475
+0.43(+2.50%)
Jun 02, 2015
17.08
17.34
16.91
17.18
537,669
-0.01(-0.06%)
Jun 01, 2015
17.11
17.25
16.65
17.19
1,256,751
+0.15(+0.88%)
May 29, 2015
16.96
17.16
16.75
17.04
751,269
+0.05(+0.29%)
May 28, 2015
16.94
17.09
16.59
16.99
579,524
+0.08(+0.47%)
May 27, 2015
16.45
16.93
16.31
16.91
700,841
+0.35(+2.11%)
May 26, 2015
16.59
16.59
15.98
16.56
1,265,551
-0.10(-0.60%)
May 22, 2015
16.78
16.66
16.66
16.66
476,200
-0.14(-0.83%)
May 21, 2015
16.98
17.00
16.69
16.80
551,101
-0.23(-1.38%)
May 20, 2015
17.22
17.27
16.87
17.04
455,948
-0.18(-1.07%)
May 19, 2015
16.94
17.25
16.89
17.22
891,611
+0.30(+1.77%)
May 18, 2015
16.73
17.03
16.54
16.92
556,280
+0.15(+0.89%)
May 15, 2015
16.75
16.85
16.55
16.77
544,477
+0.01(+0.06%)
May 14, 2015
16.72
16.87
16.61
16.76
562,703
+0.12(+0.72%)
May 13, 2015
16.62
16.74
16.38
16.64
1,029,308
-0.01(-0.06%)
May 12, 2015
16.51
16.51
16.21
16.65
1,108,376
+0.02(+0.12%)
May 11, 2015
16.10
16.80
15.89
16.63
2,073,141
+0.49(+3.07%)
May 08, 2015
16.89
17.53
15.07
16.14
3,978,440
-0.94(-5.53%)
May 07, 2015
16.79
17.16
16.79
17.08
1,370,308
+0.24(+1.43%)
May 06, 2015
17.09
17.14
16.76
16.84
1,394,337
-0.23(-1.35%)
May 05, 2015
17.12
17.27
16.94
17.07
1,549,606
-0.13(-0.78%)
May 04, 2015
17.16
17.43
17.04
17.20
998,505
+0.06(+0.38%)
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
.