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 28, 2017
20.41
20.58
20.39
20.47
280,282
+0.02(+0.10%)
Apr 27, 2017
20.46
20.53
20.23
20.45
227,374
+0.02(+0.10%)
Apr 26, 2017
20.35
20.68
20.35
20.43
384,995
+0.08(+0.39%)
Apr 25, 2017
20.68
20.21
20.35
420,474
+0.06(+0.30%)
Apr 24, 2017
20.43
20.46
20.20
20.29
243,999
+0.22(+1.10%)
Apr 21, 2017
20.23
20.32
20.00
20.07
251,120
-0.17(-0.84%)
Apr 20, 2017
20.10
20.27
20.01
20.24
279,003
+0.18(+0.90%)
Apr 19, 2017
19.89
20.49
19.84
20.06
288,319
+0.17(+0.85%)
Apr 18, 2017
19.87
20.01
19.87
19.89
247,934
-0.06(-0.30%)
Apr 17, 2017
19.62
19.96
19.55
19.95
302,556
+0.38(+1.92%)
Apr 13, 2017
19.89
19.94
19.57
19.57
203,140
-0.28(-1.39%)
Apr 12, 2017
20.09
20.30
19.77
19.85
252,677
-0.28(-1.39%)
Apr 11, 2017
19.84
20.15
19.78
20.13
261,440
+0.22(+1.10%)
Apr 10, 2017
19.79
20.00
19.72
19.91
225,114
+0.09(+0.45%)
Apr 07, 2017
19.87
20.09
19.71
19.82
270,897
-0.14(-0.70%)
Apr 06, 2017
19.69
20.23
19.56
19.96
310,522
+0.28(+1.42%)
Apr 05, 2017
19.83
20.54
19.65
19.68
468,793
-0.26(-1.30%)
Apr 04, 2017
20.02
20.19
19.83
19.94
405,590
-0.17(-0.85%)
Apr 03, 2017
20.39
20.49
19.97
20.11
754,495
-0.22(-1.08%)
Mar 31, 2017
20.05
20.56
20.00
20.33
804,044
+0.22(+1.09%)
Mar 30, 2017
19.60
20.24
19.60
20.11
670,242
+0.53(+2.71%)
Mar 29, 2017
19.23
19.63
18.98
19.58
458,763
+0.53(+2.78%)
Mar 28, 2017
18.86
19.11
18.82
19.05
484,891
+0.11(+0.58%)
Mar 27, 2017
18.11
19.03
18.08
18.94
530,614
+0.69(+3.78%)
Mar 24, 2017
17.86
18.33
17.83
18.25
308,918
+0.44(+2.47%)
Mar 23, 2017
17.89
17.96
17.74
17.81
240,014
-0.10(-0.56%)
Mar 22, 2017
18.10
18.16
17.65
17.91
340,199
-0.22(-1.21%)
Mar 21, 2017
18.52
18.62
18.10
18.13
218,973
-0.35(-1.89%)
Mar 20, 2017
18.50
18.72
18.33
18.48
171,124
+0.02(+0.11%)
Mar 17, 2017
18.09
18.50
18.08
18.46
667,161
+0.11(+0.60%)
Mar 16, 2017
18.39
18.49
18.22
18.35
265,056
-0.03(-0.16%)
Mar 15, 2017
18.08
18.47
18.07
18.38
445,901
+0.32(+1.77%)
Mar 14, 2017
18.61
18.61
18.05
18.06
316,529
-0.60(-3.22%)
Mar 13, 2017
18.22
18.68
18.14
18.66
300,515
+0.58(+3.21%)
Mar 10, 2017
18.37
18.42
17.96
18.08
228,620
-0.21(-1.15%)
Mar 09, 2017
18.16
18.95
18.14
18.29
293,554
+0.13(+0.72%)
Mar 08, 2017
18.53
18.62
18.14
18.16
254,550
-0.31(-1.68%)
Mar 07, 2017
18.43
18.73
18.36
18.47
304,267
-0.05(-0.27%)
Mar 06, 2017
18.49
18.66
18.23
18.52
271,256
+0.02(+0.11%)
Mar 03, 2017
18.11
18.66
17.72
18.50
1,536,305
-0.47(-2.48%)
Mar 02, 2017
19.14
19.17
18.93
18.97
322,590
-0.21(-1.09%)
Mar 01, 2017
18.79
19.23
18.69
19.18
461,263
+0.55(+2.95%)
Feb 28, 2017
18.30
18.77
18.30
18.63
694,369
+0.22(+1.20%)
Feb 27, 2017
18.33
18.98
18.17
18.41
1,114,015
-0.42(-2.23%)
Feb 24, 2017
18.73
19.59
18.25
18.83
683,106
+0.13(+0.70%)
Feb 23, 2017
18.68
18.88
18.61
18.70
603,005
+0.06(+0.32%)
Feb 22, 2017
18.61
18.74
18.56
18.64
241,369
-0.06(-0.32%)
Feb 21, 2017
18.74
18.95
18.50
18.70
350,286
+0.03(+0.16%)
Feb 17, 2017
18.67
18.67
18.67
0
+0.02(+0.08%)
Feb 16, 2017
18.82
18.83
18.35
18.66
340,125
-0.17(-0.93%)
Feb 15, 2017
18.33
18.86
18.33
18.83
422,508
+0.47(+2.56%)
Feb 14, 2017
18.40
18.50
18.15
18.36
519,789
-0.08(-0.43%)
Feb 13, 2017
18.63
18.63
18.35
18.44
267,138
-0.08(-0.43%)
Feb 10, 2017
18.65
18.66
18.40
18.52
264,001
-0.08(-0.43%)
Feb 09, 2017
18.08
18.67
18.08
18.60
299,901
+0.50(+2.76%)
Feb 08, 2017
18.24
18.24
17.97
18.10
295,807
-0.14(-0.77%)
Feb 07, 2017
18.36
18.66
18.21
18.24
429,957
-0.05(-0.27%)
Feb 06, 2017
18.27
18.56
18.15
18.29
323,718
-0.01(-0.05%)
Feb 03, 2017
18.03
18.32
18.01
18.30
313,405
+0.33(+1.84%)
Feb 02, 2017
18.29
18.29
17.95
17.97
328,036
-0.33(-1.80%)
Feb 01, 2017
18.28
18.45
18.22
18.30
310,856
+0.14(+0.77%)
Jan 31, 2017
17.82
18.19
17.82
18.16
381,957
+0.26(+1.45%)
Jan 30, 2017
17.97
18.26
17.67
17.90
303,700
-0.15(-0.83%)
Jan 27, 2017
18.10
18.15
17.82
18.05
214,399
+0.02(+0.11%)
Jan 26, 2017
18.42
18.42
17.96
18.03
281,614
-0.36(-1.96%)
Jan 25, 2017
18.14
18.47
18.14
18.39
297,367
+0.22(+1.21%)
Jan 24, 2017
17.78
18.22
17.57
18.17
418,381
+0.41(+2.31%)
Jan 23, 2017
17.76
17.88
17.59
17.76
399,667
-0.04(-0.22%)
Jan 20, 2017
17.99
18.11
17.60
17.80
380,280
-0.19(-1.06%)
Jan 19, 2017
18.09
18.12
17.85
17.99
327,742
-0.15(-0.83%)
Jan 18, 2017
18.22
18.27
17.87
18.14
347,159
-0.05(-0.27%)
Jan 17, 2017
18.39
18.39
18.11
18.19
298,687
-0.39(-2.10%)
Jan 13, 2017
18.58
18.58
18.58
0
+0.13(+0.70%)
Jan 12, 2017
18.30
18.46
17.91
18.45
345,022
+0.09(+0.49%)
Jan 11, 2017
18.44
18.50
18.17
18.36
444,264
-0.03(-0.16%)
Jan 10, 2017
18.07
18.44
17.87
18.39
604,715
+0.21(+1.16%)
Jan 09, 2017
18.05
18.40
18.03
18.18
519,051
+0.09(+0.50%)
Jan 06, 2017
18.40
18.45
18.06
18.09
335,703
-0.31(-1.68%)
Jan 05, 2017
18.60
18.68
18.13
18.40
413,130
-0.18(-0.97%)
Jan 04, 2017
18.40
18.69
18.29
18.58
472,520
+0.21(+1.14%)
Jan 03, 2017
18.33
18.41
18.06
18.37
396,332
+0.21(+1.16%)
Dec 30, 2016
18.16
18.16
18.16
0
-0.03(-0.16%)
Dec 29, 2016
18.29
18.57
18.12
18.19
231,467
-0.02(-0.11%)
Dec 28, 2016
18.78
18.84
18.11
18.21
400,298
-0.48(-2.57%)
Dec 27, 2016
18.48
18.89
18.48
18.69
184,902
+0.18(+0.97%)
Dec 23, 2016
18.51
18.51
18.51
0
+0.24(+1.31%)
Dec 22, 2016
18.67
18.68
18.15
18.27
247,740
-0.31(-1.67%)
Dec 21, 2016
18.56
18.77
18.53
18.58
387,222
-0.04(-0.21%)
Dec 20, 2016
18.41
18.76
18.22
18.62
566,113
+0.29(+1.58%)
Dec 19, 2016
18.36
18.63
18.08
18.33
558,936
+0.06(+0.33%)
Dec 16, 2016
18.95
18.95
18.19
18.27
2,728,628
-0.72(-3.79%)
Dec 15, 2016
18.18
18.99
18.07
18.99
614,345
+0.91(+5.03%)
Dec 14, 2016
18.58
18.59
18.03
18.08
477,838
-0.47(-2.53%)
Dec 13, 2016
18.60
18.84
18.44
18.55
454,205
-0.03(-0.16%)
Dec 12, 2016
18.64
18.64
18.27
18.58
559,163
-0.09(-0.48%)
Dec 09, 2016
18.77
18.89
18.49
18.67
595,515
-0.10(-0.53%)
Dec 08, 2016
18.29
18.83
18.05
18.77
642,998
+0.45(+2.46%)
Dec 07, 2016
18.02
18.45
17.71
18.32
416,111
+0.22(+1.22%)
Dec 06, 2016
18.08
18.27
17.82
18.10
356,825
+0.11(+0.61%)
Dec 05, 2016
18.02
18.38
17.90
17.99
582,574
+0.17(+0.95%)
Dec 02, 2016
17.70
18.04
17.50
17.82
495,918
+0.05(+0.28%)
Dec 01, 2016
18.36
18.50
17.57
17.77
625,771
-0.55(-3.00%)
Nov 30, 2016
18.68
18.72
18.14
18.32
752,203
-0.16(-0.87%)
Nov 29, 2016
18.60
18.75
18.30
18.48
636,424
-0.17(-0.91%)
Nov 28, 2016
18.48
18.74
18.31
18.65
406,276
+0.07(+0.38%)
Nov 25, 2016
18.76
18.77
18.53
18.58
154,925
-0.11(-0.59%)
Nov 23, 2016
18.69
18.69
18.69
0
+0.05(+0.27%)
Nov 22, 2016
18.51
18.67
18.10
18.64
577,126
+0.25(+1.36%)
Nov 21, 2016
18.16
18.59
18.04
18.39
396,080
+0.19(+1.04%)
Nov 18, 2016
17.99
18.25
17.79
18.20
577,243
+0.24(+1.34%)
Nov 17, 2016
17.40
18.06
17.40
17.96
872,329
+0.57(+3.28%)
Nov 16, 2016
17.09
17.68
16.93
17.39
691,993
+0.27(+1.58%)
Nov 15, 2016
16.51
17.30
16.25
17.12
1,037,684
+0.63(+3.82%)
Nov 14, 2016
16.70
16.78
16.38
16.49
913,979
-0.05(-0.30%)
Nov 11, 2016
16.62
16.87
15.94
16.54
1,216,021
+0.36(+2.22%)
Nov 10, 2016
17.00
17.34
16.05
16.18
2,804,576
-0.62(-3.69%)
Nov 09, 2016
20.28
21.31
16.07
16.80
4,469,414
-4.61(-21.53%)
Nov 08, 2016
21.34
21.54
20.92
21.41
643,224
-0.11(-0.51%)
Nov 07, 2016
21.49
21.83
21.32
21.52
483,460
+0.42(+1.99%)
Nov 04, 2016
20.75
21.43
20.66
21.10
471,841
+0.23(+1.10%)
Nov 03, 2016
20.84
21.14
20.79
20.87
597,418
+0.03(+0.14%)
Nov 02, 2016
20.61
21.05
20.57
20.84
583,739
+0.18(+0.87%)
Nov 01, 2016
21.08
21.28
20.51
20.66
348,673
-0.41(-1.95%)
Oct 31, 2016
20.62
21.10
20.54
21.07
481,692
+0.40(+1.94%)
Oct 28, 2016
20.89
21.08
20.64
20.67
274,049
-0.20(-0.96%)
Oct 27, 2016
20.83
21.01
20.52
20.87
288,256
+0.14(+0.68%)
Oct 26, 2016
21.10
21.11
20.61
20.73
186,334
-0.52(-2.45%)
Oct 25, 2016
21.94
21.94
21.14
21.25
253,407
-0.78(-3.54%)
Oct 24, 2016
21.75
22.05
21.62
22.03
290,346
+0.52(+2.42%)
Oct 21, 2016
21.68
21.69
21.40
21.51
236,828
-0.23(-1.06%)
Oct 20, 2016
21.49
21.82
21.45
21.74
472,638
+0.15(+0.69%)
Oct 19, 2016
21.40
21.66
21.31
21.59
279,914
+0.15(+0.70%)
Oct 18, 2016
21.15
21.58
21.02
21.44
280,552
+0.57(+2.73%)
Oct 17, 2016
20.93
21.00
20.72
20.87
298,420
-0.13(-0.62%)
Oct 14, 2016
21.66
21.69
20.97
21.00
220,214
-0.62(-2.87%)
Oct 13, 2016
21.29
21.86
21.17
21.62
516,501
+0.16(+0.75%)
Oct 12, 2016
20.74
21.52
20.74
21.46
364,692
+0.66(+3.17%)
Oct 11, 2016
21.36
21.46
20.72
20.80
321,545
-0.70(-3.26%)
Oct 10, 2016
21.44
22.00
21.44
21.50
357,724
+0.21(+0.99%)
Oct 07, 2016
21.17
21.42
21.05
21.29
367,546
+0.10(+0.47%)
Oct 06, 2016
21.43
21.45
20.98
21.19
549,885
-0.24(-1.12%)
Oct 05, 2016
21.97
21.98
21.37
21.43
400,136
-0.44(-2.01%)
Oct 04, 2016
22.02
22.10
21.73
21.87
396,515
-0.01(-0.05%)
Oct 03, 2016
22.13
22.26
21.70
21.88
417,412
-0.29(-1.31%)
Sep 30, 2016
22.11
22.29
21.87
22.17
417,185
+0.22(+1.00%)
Sep 29, 2016
22.12
22.29
21.73
21.95
384,690
-0.25(-1.13%)
Sep 28, 2016
22.10
22.35
21.96
22.20
352,686
+0.22(+1.00%)
Sep 27, 2016
22.02
22.53
21.87
21.98
398,465
-0.08(-0.36%)
Sep 26, 2016
22.36
22.36
21.95
22.06
583,186
-0.33(-1.47%)
Sep 23, 2016
22.85
23.02
22.38
22.39
308,604
-0.61(-2.65%)
Sep 22, 2016
22.99
23.06
22.82
23.00
467,311
+0.24(+1.05%)
Sep 21, 2016
22.38
22.85
22.35
22.76
542,997
+0.35(+1.56%)
Sep 20, 2016
22.36
22.47
22.30
22.41
478,338
+0.08(+0.36%)
Sep 19, 2016
21.95
22.50
21.95
22.33
404,125
+0.34(+1.55%)
Sep 16, 2016
21.90
22.03
21.71
21.99
824,244
+0.22(+1.01%)
Sep 15, 2016
21.51
21.91
21.50
21.77
390,814
+0.17(+0.79%)
Sep 14, 2016
21.96
21.97
21.48
21.60
350,531
-0.22(-1.01%)
Sep 13, 2016
22.10
22.17
21.61
21.82
342,426
-0.29(-1.31%)
Sep 12, 2016
21.63
22.17
21.62
22.11
396,051
+0.38(+1.75%)
Sep 09, 2016
22.05
22.08
21.67
21.73
267,797
-0.55(-2.47%)
Sep 08, 2016
22.11
22.34
22.10
22.28
256,699
+0.03(+0.13%)
Sep 07, 2016
22.15
22.50
22.05
22.25
555,833
+0.11(+0.50%)
Sep 06, 2016
22.16
22.24
21.88
22.14
383,302
-0.05(-0.23%)
Sep 02, 2016
22.15
22.19
22.19
22.19
437,200
+0.26(+1.19%)
Sep 01, 2016
21.86
22.02
21.72
21.93
425,648
+0.12(+0.55%)
Aug 31, 2016
21.65
21.88
21.35
21.81
622,077
+0.07(+0.32%)
Aug 30, 2016
21.90
22.14
21.51
21.74
356,057
-0.19(-0.87%)
Aug 29, 2016
21.76
22.14
21.76
21.93
300,153
+0.19(+0.87%)
Aug 26, 2016
21.91
22.00
21.61
21.74
255,576
-0.17(-0.78%)
Aug 25, 2016
21.85
22.07
21.69
21.91
353,797
+0.02(+0.09%)
Aug 24, 2016
22.04
22.32
21.87
21.89
529,285
-0.22(-1.00%)
Aug 23, 2016
22.14
22.40
22.06
22.11
596,390
+0.12(+0.55%)
Aug 22, 2016
22.05
22.46
21.93
21.99
597,639
-0.09(-0.41%)
Aug 19, 2016
21.95
22.39
21.86
22.08
697,758
+0.07(+0.32%)
Aug 18, 2016
22.77
22.77
21.51
22.01
1,121,449
-1.16(-5.01%)
Aug 17, 2016
23.41
23.45
22.97
23.17
473,452
-0.29(-1.24%)
Aug 16, 2016
23.40
24.00
23.30
23.46
836,472
+0.07(+0.30%)
Aug 15, 2016
23.42
23.50
23.22
23.39
750,325
+0.15(+0.65%)
Aug 12, 2016
23.33
23.54
22.95
23.24
736,034
-0.10(-0.43%)
Aug 11, 2016
23.20
23.41
23.08
23.34
746,256
+0.34(+1.48%)
Aug 10, 2016
22.57
23.06
22.33
23.00
715,057
+0.55(+2.45%)
Aug 09, 2016
22.50
22.84
22.29
22.45
1,085,669
-0.10(-0.44%)
Aug 08, 2016
21.70
22.58
21.70
22.55
1,200,748
+1.00(+4.64%)
Aug 05, 2016
20.62
21.83
20.44
21.55
1,361,741
+1.91(+9.73%)
Aug 04, 2016
19.89
20.09
19.57
19.64
1,215,361
-0.30(-1.50%)
Aug 03, 2016
19.55
20.07
19.45
19.94
891,166
+0.35(+1.79%)
Aug 02, 2016
19.75
19.95
19.24
19.59
1,116,410
-0.16(-0.81%)
Aug 01, 2016
19.84
19.87
19.34
19.75
1,032,973
-0.13(-0.65%)
Jul 29, 2016
19.75
20.09
19.58
19.88
555,476
+0.07(+0.35%)
Jul 28, 2016
19.62
19.90
19.23
19.81
1,527,132
+0.10(+0.51%)
Jul 27, 2016
19.22
19.71
19.05
19.71
550,652
+0.47(+2.44%)
Jul 26, 2016
18.89
19.36
18.81
19.24
466,271
+0.33(+1.75%)
Jul 25, 2016
18.80
19.08
18.77
18.91
375,859
+0.10(+0.53%)
Jul 22, 2016
18.79
18.89
18.51
18.81
325,986
-0.03(-0.16%)
Jul 21, 2016
18.80
19.00
18.75
18.84
328,921
+0.00(+0.00%)
Jul 20, 2016
18.64
18.94
18.52
18.84
305,639
+0.21(+1.13%)
Jul 19, 2016
18.85
18.90
18.53
18.63
313,669
-0.22(-1.17%)
Jul 18, 2016
18.81
19.05
18.73
18.85
400,338
-0.05(-0.26%)
Jul 15, 2016
19.28
19.28
18.86
18.90
523,885
-0.19(-1.00%)
Jul 14, 2016
19.45
20.00
18.86
19.09
474,317
-0.22(-1.14%)
Jul 13, 2016
19.38
19.45
19.10
19.31
435,487
+0.11(+0.57%)
Jul 12, 2016
19.01
19.23
18.93
19.20
446,451
+0.30(+1.59%)
Jul 11, 2016
18.65
18.91
18.54
18.90
548,972
+0.35(+1.89%)
Jul 08, 2016
17.95
18.61
17.80
18.55
416,326
+0.75(+4.21%)
Jul 07, 2016
17.83
18.29
17.58
17.80
593,301
+0.28(+1.60%)
Jul 05, 2016
17.29
17.65
16.64
17.52
648,097
+0.08(+0.46%)
Jul 01, 2016
17.61
17.44
17.44
17.44
407,400
-0.17(-0.97%)
Jun 30, 2016
17.34
17.62
17.20
17.61
531,580
+0.26(+1.50%)
Jun 29, 2016
17.27
17.41
17.03
17.35
309,013
+0.28(+1.64%)
Jun 28, 2016
17.14
17.32
16.97
17.07
405,949
+0.19(+1.13%)
Jun 27, 2016
17.40
17.67
16.48
16.88
941,255
-0.82(-4.63%)
Jun 24, 2016
17.46
17.95
17.40
17.70
826,643
-0.68(-3.70%)
Jun 23, 2016
17.84
18.50
17.60
18.38
523,890
+0.72(+4.08%)
Jun 22, 2016
17.59
17.94
17.44
17.66
484,361
+0.04(+0.23%)
Jun 21, 2016
17.92
17.93
17.40
17.62
519,596
-0.31(-1.73%)
Jun 20, 2016
18.20
18.28
17.74
17.93
512,958
-0.03(-0.17%)
Jun 17, 2016
17.80
18.06
17.54
17.96
901,363
+0.22(+1.24%)
Jun 16, 2016
17.66
17.74
17.43
17.74
381,639
-0.09(-0.50%)
Jun 15, 2016
17.61
17.92
17.45
17.83
351,861
+0.28(+1.60%)
Jun 14, 2016
17.52
17.76
17.36
17.55
708,289
-0.08(-0.45%)
Jun 13, 2016
17.66
17.86
17.46
17.63
782,090
-0.15(-0.84%)
Jun 10, 2016
17.86
18.07
17.61
17.78
703,688
-0.28(-1.55%)
Jun 09, 2016
17.96
18.30
17.94
18.06
511,370
-0.07(-0.39%)
Jun 08, 2016
18.05
18.22
17.74
18.13
447,527
+0.03(+0.17%)
Jun 07, 2016
17.74
18.19
17.74
18.10
420,780
+0.23(+1.29%)
Jun 06, 2016
17.71
17.93
17.64
17.87
609,923
+0.19(+1.07%)
Jun 03, 2016
17.97
17.98
17.62
17.68
408,892
-0.37(-2.05%)
Jun 02, 2016
17.51
18.28
17.47
18.05
879,345
+0.45(+2.56%)
Jun 01, 2016
17.10
17.69
16.55
17.60
1,022,765
+1.08(+6.51%)
May 31, 2016
16.18
16.55
16.06
16.52
657,387
+0.36(+2.26%)
May 27, 2016
16.35
16.16
16.16
16.16
294,400
-0.16(-1.01%)
May 26, 2016
16.52
16.60
16.23
16.32
340,868
-0.20(-1.18%)
May 25, 2016
16.20
16.67
16.09
16.52
438,117
+0.48(+2.99%)
May 24, 2016
15.82
16.17
15.57
16.04
404,606
+0.22(+1.39%)
May 23, 2016
15.88
16.05
15.67
15.82
562,839
-0.10(-0.63%)
May 20, 2016
15.92
16.12
15.76
15.92
496,616
+0.07(+0.44%)
May 19, 2016
15.64
16.02
15.55
15.85
427,399
+0.11(+0.67%)
May 18, 2016
15.51
16.01
15.51
15.74
433,333
+0.13(+0.86%)
May 17, 2016
15.90
16.24
15.57
15.61
512,844
-0.39(-2.44%)
May 16, 2016
15.94
16.18
15.78
16.00
1,182,911
+0.22(+1.39%)
May 13, 2016
15.88
16.13
15.76
15.78
682,869
-0.21(-1.31%)
May 12, 2016
16.66
16.66
15.88
15.99
474,542
-0.56(-3.38%)
May 11, 2016
16.69
16.93
16.50
16.55
533,352
-0.22(-1.31%)
May 10, 2016
16.48
16.97
16.34
16.77
1,040,746
+0.43(+2.63%)
May 09, 2016
16.34
16.48
16.04
16.34
709,397
-0.18(-1.09%)
May 06, 2016
16.07
16.76
15.50
16.52
769,230
+0.40(+2.48%)
May 05, 2016
16.44
16.56
15.79
16.12
854,240
-0.34(-2.07%)
May 04, 2016
16.17
16.71
16.14
16.46
815,657
+0.18(+1.11%)
May 03, 2016
16.43
16.45
15.83
16.28
1,070,972
-0.19(-1.15%)
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
.