Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 26.63 26.85 26.25 26.79 1,229,020 +0.19(+0.71%)
May 30, 2012 26.76 26.98 26.27 26.60 1,321,067 -0.28(-1.04%)
May 29, 2012 26.72 27.33 26.62 26.88 907,719 +0.48(+1.82%)
May 25, 2012 26.25 26.74 26.14 26.40 1,484,560 +0.14(+0.53%)
May 24, 2012 25.80 26.29 25.28 26.26 1,242,603 +0.50(+1.94%)
May 23, 2012 24.90 25.86 24.72 25.76 1,198,767 +0.89(+3.58%)
May 22, 2012 24.65 25.03 24.63 24.87 1,222,799 +0.17(+0.69%)
May 21, 2012 24.25 24.71 23.91 24.70 893,385 +0.56(+2.32%)
May 18, 2012 24.26 24.44 23.92 24.14 1,327,146 -0.16(-0.66%)
May 17, 2012 24.07 24.44 23.92 24.30 1,755,241 +0.20(+0.83%)
May 16, 2012 24.15 24.59 24.02 24.10 1,985,728 -0.10(-0.41%)
May 15, 2012 23.44 24.43 23.42 24.20 1,455,563 +0.67(+2.85%)
May 14, 2012 23.41 23.72 23.16 23.53 1,182,357 -0.14(-0.59%)
May 11, 2012 23.33 23.82 23.31 23.67 680,057 +0.18(+0.77%)
May 10, 2012 23.33 23.66 23.22 23.49 636,207 +0.36(+1.56%)
May 09, 2012 23.24 23.49 23.12 23.13 883,065 -0.36(-1.53%)
May 08, 2012 23.73 23.84 23.39 23.49 2,536,049 -0.23(-0.97%)
May 07, 2012 23.68 23.88 23.50 23.72 936,195 +0.01(+0.04%)
May 04, 2012 23.95 24.00 23.56 23.71 1,194,105 -0.39(-1.62%)
May 03, 2012 24.44 24.68 24.00 24.10 1,348,594 -0.28(-1.15%)
May 02, 2012 24.25 24.53 24.22 24.38 1,784,849 -0.01(-0.04%)
May 01, 2012 23.94 24.68 23.84 24.39 2,132,069 +0.33(+1.37%)
Apr 30, 2012 24.58 24.77 23.95 24.06 1,636,285 -0.25(-1.03%)
Apr 27, 2012 24.52 24.66 22.80 24.31 5,548,182 -1.84(-7.04%)
Apr 26, 2012 25.46 26.25 25.35 26.15 1,400,855 +0.75(+2.95%)
Apr 25, 2012 25.63 26.23 25.39 25.40 870,603 -0.08(-0.31%)
Apr 24, 2012 25.94 26.14 25.28 25.48 841,083 -0.49(-1.89%)
Apr 23, 2012 26.54 26.54 25.87 25.97 705,392 -0.94(-3.49%)
Apr 20, 2012 27.09 27.53 26.78 26.91 699,283 +0.15(+0.56%)
Apr 19, 2012 27.35 27.50 26.52 26.76 1,337,997 -0.73(-2.66%)
Apr 18, 2012 27.77 28.07 27.33 27.49 894,421 -0.35(-1.26%)
Apr 17, 2012 27.72 28.09 27.65 27.84 887,156 +0.24(+0.87%)
Apr 16, 2012 28.36 28.41 27.57 27.60 994,064 -0.76(-2.68%)
Apr 13, 2012 28.87 28.91 28.31 28.36 546,423 -0.56(-1.94%)
Apr 12, 2012 28.94 29.22 28.90 28.92 588,627 -0.06(-0.21%)
Apr 11, 2012 28.84 29.32 28.80 28.98 692,169 +0.28(+0.98%)
Apr 10, 2012 29.92 30.06 28.62 28.70 1,147,433 -1.22(-4.08%)
Apr 09, 2012 30.07 30.33 29.89 29.92 804,789 -0.65(-2.13%)
Apr 05, 2012 30.74 30.86 30.46 30.57 443,374 -0.28(-0.91%)
Apr 04, 2012 31.19 31.29 30.69 30.85 532,760 -0.52(-1.66%)
Apr 03, 2012 31.26 31.53 31.16 31.37 970,761 +0.35(+1.13%)
Apr 02, 2012 31.18 31.25 30.78 31.02 976,753 -0.19(-0.61%)
Mar 30, 2012 32.11 32.47 31.20 31.21 889,962 -0.43(-1.36%)
Mar 29, 2012 31.52 31.76 31.11 31.64 867,046 -0.13(-0.41%)
Mar 28, 2012 31.83 31.99 31.46 31.77 613,388 -0.14(-0.44%)
Mar 27, 2012 31.69 32.20 31.62 31.91 538,617 +0.13(+0.41%)
Mar 26, 2012 31.63 31.86 31.44 31.78 505,253 +0.45(+1.44%)
Mar 23, 2012 31.00 31.53 30.96 31.33 768,248 +0.20(+0.64%)
Mar 22, 2012 30.83 31.16 30.49 31.13 543,932 -0.05(-0.16%)
Mar 21, 2012 30.83 31.30 30.72 31.18 707,115 +0.52(+1.70%)
Mar 20, 2012 30.90 31.06 30.46 30.66 543,696 -0.54(-1.73%)
Mar 19, 2012 30.60 31.45 30.45 31.20 846,213 +0.46(+1.50%)
Mar 16, 2012 30.86 31.01 30.52 30.74 906,417 -0.03(-0.10%)
Mar 15, 2012 31.00 31.68 30.63 30.77 638,527 -0.09(-0.29%)
Mar 14, 2012 30.62 31.06 30.35 30.86 749,003 -0.18(-0.58%)
Mar 13, 2012 31.23 31.36 30.79 31.04 756,548 +0.04(+0.13%)
Mar 12, 2012 31.24 31.39 30.70 31.00 704,786 -0.35(-1.12%)
Mar 09, 2012 30.90 32.01 30.79 31.35 1,192,755 +0.58(+1.88%)
Mar 08, 2012 29.28 30.81 28.99 30.77 1,740,886 +1.51(+5.16%)
Mar 07, 2012 29.08 29.54 28.73 29.26 1,117,243 +0.07(+0.24%)
Mar 06, 2012 29.73 29.92 29.18 29.19 1,362,865 -0.92(-3.06%)
Mar 05, 2012 30.01 30.55 29.82 30.11 1,832,209 -0.70(-2.27%)
Mar 02, 2012 31.93 32.10 30.76 30.81 1,024,644 -1.30(-4.05%)
Mar 01, 2012 32.38 32.57 31.88 32.11 662,707 -0.11(-0.34%)
Feb 29, 2012 32.40 32.74 31.98 32.22 710,467 -0.08(-0.25%)
Feb 28, 2012 32.90 33.02 32.05 32.30 1,060,668 -0.75(-2.27%)
Feb 27, 2012 33.13 33.57 33.02 33.05 1,172,898 -0.45(-1.34%)
Feb 24, 2012 33.01 33.64 32.99 33.50 609,888 +0.20(+0.60%)
Feb 23, 2012 32.75 33.49 32.49 33.30 490,974 +0.49(+1.49%)
Feb 22, 2012 32.14 33.00 32.12 32.81 650,921 +0.20(+0.61%)
Feb 21, 2012 32.91 32.94 32.05 32.61 1,225,607 -0.45(-1.36%)
Feb 17, 2012 33.65 33.65 30.80 33.06 3,201,671 -0.55(-1.64%)
Feb 16, 2012 33.54 34.01 33.09 33.61 1,260,897 +0.07(+0.21%)
Feb 15, 2012 34.04 34.41 33.20 33.54 684,825 -0.45(-1.32%)
Feb 14, 2012 34.57 34.98 33.89 33.99 658,414 -0.51(-1.48%)
Feb 13, 2012 33.87 34.63 33.37 34.50 516,557 +0.99(+2.95%)
Feb 10, 2012 33.69 33.78 33.21 33.51 433,586 -0.45(-1.33%)
Feb 09, 2012 33.90 34.28 33.73 33.96 390,131 +0.05(+0.15%)
Feb 08, 2012 34.12 34.36 33.34 33.91 545,718 -0.21(-0.62%)
Feb 07, 2012 34.34 34.51 34.00 34.12 381,339 -0.22(-0.64%)
Feb 06, 2012 34.55 34.72 34.22 34.34 347,510 -0.04(-0.12%)
Feb 03, 2012 34.57 34.77 34.04 34.38 491,229 +0.36(+1.06%)
Feb 02, 2012 34.15 34.44 33.80 34.02 464,893 -0.04(-0.12%)
Feb 01, 2012 33.33 34.14 33.10 34.06 775,219 +1.05(+3.18%)
Jan 31, 2012 33.21 33.27 32.40 33.01 594,589 +0.10(+0.30%)
Jan 30, 2012 32.93 33.14 32.47 32.91 811,695 -0.17(-0.51%)
Jan 27, 2012 32.65 33.65 32.65 33.08 288,907 +0.27(+0.82%)
Jan 26, 2012 32.93 33.02 32.62 32.81 535,171 +0.13(+0.40%)
Jan 25, 2012 32.98 33.41 32.50 32.68 698,352 -0.42(-1.27%)
Jan 24, 2012 33.05 33.25 32.98 33.10 618,121 -0.09(-0.27%)
Jan 23, 2012 33.87 34.00 33.06 33.19 425,789 -0.56(-1.66%)
Jan 20, 2012 34.18 34.39 33.50 33.75 472,596 -0.35(-1.03%)
Jan 19, 2012 34.22 34.73 34.01 34.10 588,475 +0.07(+0.21%)
Jan 18, 2012 33.60 34.06 33.43 34.03 926,977 +0.66(+1.98%)
Jan 17, 2012 32.90 33.48 32.76 33.37 694,424 +0.84(+2.58%)
Jan 13, 2012 31.94 32.59 31.94 32.53 370,959 +0.23(+0.71%)
Jan 12, 2012 32.10 32.66 32.10 32.30 336,280 +0.17(+0.53%)
Jan 11, 2012 31.96 32.16 31.72 32.13 319,145 -0.04(-0.12%)
Jan 10, 2012 32.06 32.22 31.86 32.17 461,586 +0.33(+1.04%)
Jan 09, 2012 31.38 31.93 30.79 31.84 664,888 +0.63(+2.02%)
Jan 06, 2012 31.10 31.61 30.78 31.21 560,838 +0.10(+0.32%)
Jan 05, 2012 31.04 31.27 30.31 31.11 537,283 +0.02(+0.06%)
Jan 04, 2012 31.01 31.47 30.75 31.09 570,420 -0.89(-2.78%)
Dec 30, 2011 31.94 32.22 31.48 31.98 865,465 +0.04(+0.13%)
Dec 29, 2011 31.59 32.06 31.18 31.94 400,120 +0.48(+1.53%)
Dec 28, 2011 31.95 32.33 31.35 31.46 400,584 -0.38(-1.19%)
Dec 27, 2011 31.53 32.08 31.50 31.84 225,755 +0.27(+0.86%)
Dec 23, 2011 31.59 31.85 31.25 31.57 242,215 +0.20(+0.64%)
Dec 21, 2011 31.65 31.65 30.88 31.37 550,746 -0.22(-0.70%)
Dec 20, 2011 31.15 32.01 31.01 31.59 748,817 +1.09(+3.57%)
Dec 19, 2011 31.00 31.39 29.96 30.50 1,256,794 -0.65(-2.09%)
Dec 16, 2011 31.00 32.03 29.91 31.15 14,275,917 +0.15(+0.48%)
Dec 15, 2011 30.89 31.00 30.24 31.00 641,975 +0.35(+1.14%)
Dec 14, 2011 30.57 31.00 30.43 30.65 700,343 -0.17(-0.55%)
Dec 13, 2011 31.35 31.79 30.58 30.82 947,845 -0.41(-1.31%)
Dec 12, 2011 31.50 31.64 30.82 31.23 957,684 -0.43(-1.36%)
Dec 09, 2011 30.37 32.16 30.16 31.66 1,182,051 +1.43(+4.73%)
Dec 08, 2011 30.65 30.73 30.20 30.23 519,812 -0.72(-2.33%)
Dec 07, 2011 30.51 31.00 30.15 30.95 537,727 +0.12(+0.39%)
Dec 06, 2011 30.69 31.00 30.34 30.83 877,703 +0.26(+0.85%)
Dec 05, 2011 30.41 30.99 30.21 30.57 601,244 +0.65(+2.17%)
Dec 02, 2011 30.00 30.72 29.75 29.92 574,809 +0.31(+1.05%)
Dec 01, 2011 30.45 30.66 29.60 29.61 568,146 -0.72(-2.37%)
Nov 30, 2011 29.75 30.39 29.64 30.33 848,318 +1.35(+4.66%)
Nov 29, 2011 28.61 29.18 28.24 28.98 559,787 +0.08(+0.28%)
Nov 28, 2011 28.71 29.29 28.46 28.90 672,600 +1.08(+3.88%)
Nov 25, 2011 28.14 28.39 27.80 27.82 249,232 -0.42(-1.49%)
Nov 23, 2011 28.86 29.21 28.17 28.24 621,473 -0.87(-2.99%)
Nov 22, 2011 28.63 29.25 28.40 29.11 666,481 +0.61(+2.14%)
Nov 21, 2011 28.32 28.68 28.25 28.50 556,707 -0.25(-0.87%)
Nov 18, 2011 28.77 29.00 28.33 28.75 473,589 -0.06(-0.21%)
Nov 17, 2011 29.21 29.30 28.62 28.81 725,526 -0.30(-1.03%)
Nov 16, 2011 29.89 29.89 29.08 29.11 674,672 -0.86(-2.87%)
Nov 15, 2011 30.35 30.43 29.78 29.97 633,238 -0.47(-1.54%)
Nov 14, 2011 30.77 31.99 30.02 30.44 847,051 -0.12(-0.39%)
Nov 11, 2011 30.16 30.79 29.96 30.56 669,215 +0.97(+3.28%)
Nov 10, 2011 29.92 29.96 29.22 29.59 668,449 +0.06(+0.20%)
Nov 09, 2011 29.87 30.13 29.32 29.53 1,201,356 -0.98(-3.21%)
Nov 08, 2011 29.09 30.82 28.99 30.51 2,047,354 +1.78(+6.20%)
Nov 07, 2011 25.45 29.82 25.44 28.73 2,816,210 +3.60(+14.33%)
Nov 04, 2011 24.95 25.17 24.62 25.13 370,245 +0.10(+0.40%)
Nov 03, 2011 24.77 25.10 24.27 25.03 582,216 +0.50(+2.04%)
Nov 02, 2011 24.11 24.60 23.97 24.53 765,731 +0.56(+2.34%)
Nov 01, 2011 23.58 24.13 23.42 23.97 867,856 -0.47(-1.92%)
Oct 31, 2011 23.49 25.09 23.02 24.44 1,239,837 +0.84(+3.56%)
Oct 28, 2011 25.95 25.97 22.93 23.60 3,709,697 -3.53(-13.01%)
Oct 27, 2011 27.29 27.52 26.30 27.13 1,220,954 +0.87(+3.31%)
Oct 26, 2011 26.94 26.99 25.96 26.26 646,126 -0.23(-0.87%)
Oct 25, 2011 27.60 27.65 26.39 26.49 508,810 -1.13(-4.09%)
Oct 24, 2011 26.77 27.82 26.27 27.62 444,860 +0.91(+3.41%)
Oct 21, 2011 26.99 27.09 26.35 26.71 496,200 +0.22(+0.83%)
Oct 20, 2011 26.32 26.82 25.91 26.49 377,616 +0.09(+0.34%)
Oct 19, 2011 26.10 26.75 25.91 26.40 675,965 +0.34(+1.30%)
Oct 18, 2011 25.32 26.15 25.21 26.06 432,564 +0.82(+3.25%)
Oct 17, 2011 25.57 25.65 25.13 25.24 411,849 -0.47(-1.83%)
Oct 14, 2011 25.60 25.80 25.31 25.71 256,159 +0.36(+1.42%)
Oct 13, 2011 25.05 25.38 25.05 25.35 254,425 +0.20(+0.80%)
Oct 12, 2011 25.42 25.65 25.08 25.15 423,328 -0.14(-0.55%)
Oct 11, 2011 24.91 25.40 24.91 25.29 229,306 +0.15(+0.60%)
Oct 10, 2011 24.05 25.15 24.05 25.14 374,087 +0.99(+4.10%)
Oct 07, 2011 24.36 24.60 23.95 24.15 318,524 -0.13(-0.54%)
Oct 06, 2011 23.99 24.80 23.89 24.28 424,275 -0.02(-0.08%)
Oct 05, 2011 23.99 24.56 23.65 24.30 241,023 +0.40(+1.67%)
Oct 04, 2011 22.48 23.95 22.45 23.90 652,761 +0.95(+4.14%)
Oct 03, 2011 24.27 25.00 22.95 22.95 534,519 -1.44(-5.90%)
Sep 30, 2011 24.73 25.23 24.34 24.39 747,328 -0.61(-2.44%)
Sep 29, 2011 25.42 25.42 24.48 25.00 691,851 -0.03(-0.12%)
Sep 28, 2011 25.90 26.15 25.00 25.03 558,764 -0.85(-3.28%)
Sep 27, 2011 25.34 26.20 25.17 25.88 486,848 +0.95(+3.81%)
Sep 26, 2011 24.59 25.05 24.34 24.93 412,044 +0.51(+2.09%)
Sep 23, 2011 24.14 24.45 23.91 24.42 546,045 +0.28(+1.16%)
Sep 22, 2011 24.27 24.90 23.89 24.14 750,819 -0.78(-3.14%)
Sep 21, 2011 25.65 25.94 24.87 24.92 382,588 -0.77(-2.99%)
Sep 20, 2011 25.93 26.25 25.60 25.69 489,340 -0.14(-0.54%)
Sep 19, 2011 25.57 26.05 25.51 25.83 308,050 -0.08(-0.31%)
Sep 16, 2011 26.35 26.47 25.81 25.91 656,895 -0.22(-0.84%)
Sep 15, 2011 26.18 26.21 25.44 26.13 327,256 +0.20(+0.77%)
Sep 14, 2011 25.75 26.26 25.20 25.93 554,173 +0.31(+1.21%)
Sep 13, 2011 25.01 25.65 24.80 25.62 502,478 +0.65(+2.60%)
Sep 12, 2011 24.73 25.15 24.44 24.97 348,952 -0.05(-0.20%)
Sep 09, 2011 25.62 25.62 24.85 25.02 449,439 -0.75(-2.91%)
Sep 08, 2011 25.86 26.26 25.55 25.77 434,756 -0.24(-0.92%)
Sep 07, 2011 25.57 26.07 25.38 26.01 345,920 +0.78(+3.09%)
Sep 06, 2011 24.69 25.28 23.50 25.23 890,276 -0.12(-0.47%)
Sep 02, 2011 25.26 25.78 25.20 25.35 570,897 -0.42(-1.63%)
Sep 01, 2011 26.14 26.54 25.65 25.77 480,800 -0.46(-1.75%)
Aug 31, 2011 26.49 26.80 26.09 26.23 482,241 -0.15(-0.57%)
Aug 30, 2011 25.47 26.50 25.36 26.38 734,197 +0.88(+3.45%)
Aug 29, 2011 25.66 25.90 25.35 25.50 621,417 +0.15(+0.59%)
Aug 26, 2011 24.56 25.37 24.11 25.35 507,285 +0.69(+2.80%)
Aug 25, 2011 25.59 25.91 24.63 24.66 637,990 -0.67(-2.65%)
Aug 24, 2011 25.21 25.64 24.89 25.33 648,834 +0.19(+0.76%)
Aug 23, 2011 23.23 25.38 23.10 25.14 1,182,787 +2.10(+9.11%)
Aug 22, 2011 23.23 23.42 22.58 23.04 521,289 +0.45(+1.99%)
Aug 19, 2011 22.46 23.21 22.41 22.59 573,890 -0.35(-1.53%)
Aug 18, 2011 23.23 23.29 22.56 22.94 902,559 -0.81(-3.41%)
Aug 17, 2011 23.79 24.16 23.51 23.75 413,758 -47.87(-66.84%)
Aug 16, 2011 71.59 72.15 70.11 71.62 1,338,000 -0.35(-0.49%)
Aug 15, 2011 71.21 72.07 70.96 71.97 251,661 +1.00(+1.42%)
Aug 12, 2011 68.38 71.03 67.27 70.97 248,200 +2.83(+4.15%)
Aug 11, 2011 65.00 68.38 64.08 68.14 245,347 +2.99(+4.59%)
Aug 10, 2011 63.46 66.72 62.78 65.15 389,159 -0.51(-0.78%)
Aug 09, 2011 63.80 65.68 59.33 65.66 534,878 +4.69(+7.69%)
Aug 08, 2011 64.89 65.47 60.97 60.97 384,491 -5.84(-8.74%)
Aug 05, 2011 69.28 70.06 66.13 66.81 309,343 -1.91(-2.78%)
Aug 04, 2011 71.26 72.04 68.72 68.72 275,836 -3.12(-4.34%)
Aug 03, 2011 72.18 72.57 70.33 71.84 211,977 -0.15(-0.21%)
Aug 02, 2011 73.84 74.69 71.99 71.99 127,055 -2.15(-2.90%)
Aug 01, 2011 76.73 77.99 73.42 74.14 243,644 -1.46(-1.93%)
Jul 29, 2011 74.33 77.00 73.53 75.60 180,629 +0.95(+1.27%)
Jul 28, 2011 73.92 74.70 73.54 74.65 187,247 +1.05(+1.43%)
Jul 27, 2011 75.65 76.27 72.99 73.60 176,848 -2.44(-3.21%)
Jul 26, 2011 77.11 77.11 75.63 76.04 55,903 -0.87(-1.13%)
Jul 25, 2011 77.35 78.13 76.89 76.91 65,415 -0.94(-1.21%)
Jul 22, 2011 77.92 79.09 77.67 77.85 67,198 +0.12(+0.15%)
Jul 21, 2011 77.10 78.31 76.61 77.73 59,827 +0.99(+1.29%)
Jul 20, 2011 77.51 77.61 75.36 76.74 81,510 -0.74(-0.96%)
Jul 19, 2011 76.06 77.61 75.55 77.48 89,801 +1.74(+2.30%)
Jul 18, 2011 76.81 76.90 75.21 75.74 104,419 -1.16(-1.51%)
Jul 15, 2011 77.38 77.78 76.41 76.90 136,242 -0.48(-0.62%)
Jul 14, 2011 79.24 79.66 77.33 77.38 90,950 -1.59(-2.01%)
Jul 13, 2011 79.19 80.45 78.68 78.97 137,265 +0.11(+0.14%)
Jul 12, 2011 78.60 79.83 78.60 78.86 120,453 +0.52(+0.66%)
Jul 11, 2011 78.48 79.46 77.98 78.34 102,466 -0.82(-1.04%)
Jul 08, 2011 78.75 79.57 78.52 79.16 105,961 -0.11(-0.14%)
Jul 07, 2011 79.47 79.99 79.02 79.27 130,997 +0.46(+0.58%)
Jul 06, 2011 78.23 78.98 77.84 78.81 78,953 +0.55(+0.70%)
Jul 05, 2011 78.00 78.71 77.78 78.27 117,644 +0.28(+0.37%)
Jul 01, 2011 77.13 78.12 77.07 77.98 136,829 +1.11(+1.44%)
Jun 30, 2011 75.69 77.43 75.54 76.87 140,443 +1.00(+1.32%)
Jun 29, 2011 75.50 75.98 74.88 75.87 122,541 +0.17(+0.22%)
Jun 28, 2011 74.97 75.96 74.43 75.70 191,095 +0.77(+1.03%)
Jun 27, 2011 73.13 75.12 72.47 74.93 122,580 +1.51(+2.06%)
Jun 24, 2011 74.14 74.63 72.97 73.42 160,283 -0.75(-1.01%)
Jun 23, 2011 73.50 74.56 72.85 74.17 108,872 -0.05(-0.07%)
Jun 22, 2011 73.17 74.59 73.17 74.22 102,328 +0.70(+0.95%)
Jun 21, 2011 72.65 73.66 72.31 73.52 117,087 +1.12(+1.55%)
Jun 20, 2011 72.81 72.88 71.61 72.40 142,238 +0.28(+0.39%)
Jun 17, 2011 73.00 73.50 71.86 72.12 322,957 -0.78(-1.07%)
Jun 16, 2011 73.07 73.28 72.00 72.90 251,351 -0.14(-0.19%)
Jun 15, 2011 72.97 74.43 71.66 73.04 156,581 -0.79(-1.07%)
Jun 14, 2011 73.61 74.22 72.13 73.83 290,140 +0.67(+0.92%)
Jun 13, 2011 73.24 74.22 72.78 73.16 127,856 -0.18(-0.25%)
Jun 10, 2011 74.21 74.48 73.28 73.34 137,574 -1.52(-2.03%)
Jun 09, 2011 74.48 75.33 73.90 74.86 140,250 +0.49(+0.66%)
Jun 08, 2011 74.33 74.97 73.77 74.37 91,544 -0.42(-0.56%)
Jun 07, 2011 74.03 75.34 73.92 74.79 145,666 +0.88(+1.19%)
Jun 06, 2011 74.90 75.30 73.76 73.91 100,328 -1.51(-2.00%)
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.