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, 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%)
May 02, 2016 16.88 17.04 16.23 16.47 1,029,633 -0.42(-2.49%)
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%)
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.