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 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%)
May 01, 2015 17.17 17.47 16.95 17.14 1,824,174 +0.13(+0.76%)
Apr 30, 2015 17.37 17.54 16.91 17.01 1,736,390 -0.54(-3.08%)
Apr 29, 2015 17.30 17.58 17.15 17.55 876,732 +0.20(+1.15%)
Apr 28, 2015 17.05 17.47 16.92 17.35 1,303,988 +0.28(+1.64%)
Apr 27, 2015 17.31 17.31 16.96 17.07 999,374 -0.23(-1.33%)
Apr 24, 2015 17.89 17.96 17.19 17.30 1,137,645 -0.58(-3.24%)
Apr 23, 2015 17.20 17.97 17.17 17.88 3,089,174 +0.66(+3.83%)
Apr 22, 2015 16.74 17.28 16.50 17.22 2,233,025 +0.52(+3.11%)
Apr 21, 2015 15.70 16.78 15.64 16.70 1,826,032 +1.04(+6.64%)
Apr 20, 2015 15.52 15.68 15.39 15.66 1,289,853 +0.22(+1.42%)
Apr 17, 2015 15.33 15.53 15.21 15.44 1,456,267 -0.10(-0.64%)
Apr 16, 2015 15.47 15.74 15.37 15.54 952,553 +0.01(+0.06%)
Apr 15, 2015 15.60 15.76 15.47 15.53 802,978 +0.04(+0.26%)
Apr 14, 2015 15.70 15.77 15.29 15.49 1,339,083 -0.27(-1.71%)
Apr 13, 2015 15.51 15.76 15.39 15.76 1,012,026 +0.22(+1.42%)
Apr 10, 2015 15.83 15.83 15.30 15.54 1,035,407 -0.19(-1.21%)
Apr 09, 2015 15.83 16.06 15.68 15.73 1,043,579 -0.14(-0.88%)
Apr 08, 2015 15.50 15.94 15.50 15.87 744,047 +0.37(+2.39%)
Apr 07, 2015 15.78 15.97 15.48 15.50 707,423 -0.33(-2.08%)
Apr 06, 2015 15.51 15.86 15.37 15.83 946,539 +0.28(+1.80%)
Apr 02, 2015 15.51 15.55 15.55 15.55 993,700 -0.11(-0.70%)
Apr 01, 2015 15.46 15.70 15.12 15.66 2,172,728 +0.21(+1.36%)
Mar 31, 2015 15.48 15.57 15.42 15.45 1,164,864 -0.11(-0.71%)
Mar 30, 2015 15.43 15.65 15.37 15.56 1,630,703 +0.24(+1.57%)
Mar 27, 2015 15.81 15.89 15.17 15.32 1,835,128 -0.55(-3.47%)
Mar 26, 2015 16.18 16.28 15.83 15.87 873,990 -0.34(-2.10%)
Mar 25, 2015 16.48 16.63 16.21 16.21 994,833 -0.28(-1.70%)
Mar 24, 2015 16.76 16.89 16.43 16.49 687,538 -0.25(-1.49%)
Mar 23, 2015 16.86 17.07 16.73 16.74 662,562 -0.16(-0.95%)
Mar 20, 2015 17.06 17.13 16.84 16.90 1,225,502 -0.01(-0.06%)
Mar 19, 2015 16.71 16.95 16.52 16.91 2,620,975 +0.42(+2.55%)
Mar 18, 2015 16.63 16.74 16.41 16.49 860,915 -0.17(-1.02%)
Mar 17, 2015 16.74 16.85 16.58 16.66 854,975 -0.13(-0.77%)
Mar 16, 2015 16.89 17.03 16.75 16.79 709,251 +0.02(+0.12%)
Mar 13, 2015 17.08 17.08 16.70 16.77 841,154 -0.35(-2.04%)
Mar 12, 2015 17.14 17.34 17.01 17.12 601,941 +0.14(+0.82%)
Mar 11, 2015 16.87 17.13 16.60 16.98 1,213,563 +0.17(+1.01%)
Mar 10, 2015 16.79 16.96 16.53 16.81 1,097,396 -0.13(-0.77%)
Mar 09, 2015 16.53 16.99 16.28 16.94 1,346,150 +0.72(+4.44%)
Mar 06, 2015 16.24 16.30 16.08 16.22 1,222,205 -0.13(-0.80%)
Mar 05, 2015 16.76 16.84 16.33 16.35 919,926 -0.42(-2.50%)
Mar 04, 2015 17.01 17.06 16.67 16.77 1,252,131 -0.29(-1.70%)
Mar 03, 2015 17.27 17.44 16.78 17.06 1,500,876 -0.18(-1.04%)
Mar 02, 2015 17.42 17.99 17.14 17.24 1,223,674 -0.30(-1.71%)
Feb 27, 2015 18.40 18.60 16.76 17.54 2,825,438 -1.30(-6.90%)
Feb 26, 2015 18.98 19.08 18.67 18.84 806,297 -0.18(-0.95%)
Feb 25, 2015 18.61 19.09 18.61 19.02 580,105 +0.44(+2.37%)
Feb 24, 2015 18.95 19.05 18.51 18.58 781,508 -0.41(-2.16%)
Feb 23, 2015 19.14 19.25 18.92 18.99 1,093,125 -0.11(-0.58%)
Feb 20, 2015 19.09 19.12 18.63 19.10 741,464 -0.01(-0.05%)
Feb 19, 2015 19.20 19.28 18.96 19.11 548,722 -0.17(-0.88%)
Feb 18, 2015 19.78 19.87 19.03 19.28 1,024,351 -0.50(-2.53%)
Feb 17, 2015 19.98 20.12 19.61 19.78 535,659 -0.22(-1.10%)
Feb 13, 2015 19.63 20.00 20.00 20.00 720,400 +0.38(+1.94%)
Feb 12, 2015 19.74 19.74 19.17 19.62 905,761 +0.03(+0.15%)
Feb 11, 2015 19.36 19.94 19.21 19.59 1,054,122 +0.26(+1.35%)
Feb 10, 2015 19.54 19.54 19.20 19.33 986,543 -0.05(-0.26%)
Feb 09, 2015 19.97 19.99 19.33 19.38 656,793 -0.62(-3.10%)
Feb 06, 2015 20.64 20.80 19.90 20.00 681,383 -0.58(-2.82%)
Feb 05, 2015 20.00 20.69 19.93 20.58 995,489 +0.63(+3.16%)
Feb 04, 2015 19.81 20.08 19.73 19.95 715,551 +0.14(+0.71%)
Feb 03, 2015 19.60 19.98 19.52 19.81 782,814 +0.35(+1.80%)
Feb 02, 2015 19.88 20.10 19.02 19.46 989,213 -0.32(-1.64%)
Jan 30, 2015 20.16 20.32 19.72 19.79 800,561 -0.50(-2.49%)
Jan 29, 2015 20.04 20.34 19.70 20.29 625,512 +0.30(+1.50%)
Jan 28, 2015 20.24 20.34 19.87 19.99 420,192 -0.21(-1.04%)
Jan 27, 2015 20.46 20.56 20.15 20.20 394,801 -0.45(-2.18%)
Jan 26, 2015 20.37 20.81 20.18 20.65 606,752 +0.23(+1.13%)
Jan 23, 2015 20.60 20.74 20.34 20.42 504,997 -0.19(-0.92%)
Jan 22, 2015 20.47 20.73 20.03 20.61 1,039,201 +0.29(+1.43%)
Jan 21, 2015 20.54 20.78 20.21 20.32 510,094 -0.32(-1.55%)
Jan 20, 2015 20.93 21.11 20.34 20.64 620,571 -0.27(-1.29%)
Jan 16, 2015 20.50 21.13 20.50 20.91 578,662 +0.34(+1.65%)
Jan 15, 2015 21.55 21.88 20.44 20.57 580,646 -0.99(-4.59%)
Jan 14, 2015 21.24 21.82 20.98 21.56 468,093 +0.00(+0.00%)
Jan 13, 2015 21.43 21.98 21.24 21.56 539,634 +0.31(+1.46%)
Jan 12, 2015 20.74 21.64 20.74 21.25 579,589 +0.44(+2.11%)
Jan 09, 2015 21.20 21.25 20.57 20.81 536,445 -0.34(-1.61%)
Jan 08, 2015 21.03 21.36 20.62 21.15 616,436 +0.36(+1.73%)
Jan 07, 2015 20.94 21.09 20.55 20.79 823,638 +0.03(+0.14%)
Jan 06, 2015 21.01 21.19 20.38 20.76 570,735 -0.17(-0.81%)
Jan 05, 2015 21.61 21.61 20.66 20.93 559,573 -0.80(-3.68%)
Jan 02, 2015 21.37 21.99 21.16 21.73 644,047 +0.59(+2.79%)
Dec 31, 2014 22.08 21.14 21.14 21.14 968,700 -0.83(-3.78%)
Dec 30, 2014 22.32 22.55 21.93 21.97 589,926 -0.35(-1.57%)
Dec 29, 2014 22.59 22.70 22.08 22.32 821,424 -0.29(-1.28%)
Dec 26, 2014 22.39 23.00 22.39 22.61 417,373 +0.21(+0.94%)
Dec 24, 2014 22.34 22.40 22.40 22.40 399,400 +0.14(+0.63%)
Dec 23, 2014 20.95 22.28 20.90 22.26 1,603,293 +1.39(+6.66%)
Dec 22, 2014 20.06 20.88 19.90 20.87 651,571 +0.79(+3.93%)
Dec 19, 2014 20.25 20.71 20.00 20.08 1,439,625 -0.20(-0.99%)
Dec 18, 2014 20.80 20.83 20.23 20.28 744,572 -0.33(-1.60%)
Dec 17, 2014 20.46 20.63 20.09 20.61 705,526 +0.27(+1.33%)
Dec 16, 2014 20.10 20.80 20.00 20.34 655,188 +0.18(+0.89%)
Dec 15, 2014 20.51 20.59 19.91 20.16 895,379 -0.26(-1.27%)
Dec 12, 2014 21.12 21.33 20.39 20.42 749,758 -0.92(-4.33%)
Dec 11, 2014 21.82 21.95 21.28 21.34 1,063,799 -0.44(-2.00%)
Dec 10, 2014 23.06 23.09 21.74 21.78 1,084,231 -1.38(-5.96%)
Dec 09, 2014 22.22 23.31 22.04 23.16 569,137 +0.72(+3.21%)
Dec 08, 2014 22.26 22.82 20.32 22.44 544,953 +0.19(+0.85%)
Dec 05, 2014 22.11 22.59 22.09 22.25 693,267 +0.17(+0.77%)
Dec 04, 2014 22.31 22.56 21.86 22.08 634,365 -0.32(-1.43%)
Dec 03, 2014 21.60 22.43 21.53 22.40 648,364 +0.78(+3.61%)
Dec 02, 2014 21.44 21.90 21.25 21.62 615,545 +0.27(+1.26%)
Dec 01, 2014 20.76 21.66 20.56 21.35 724,621 +0.49(+2.35%)
Nov 28, 2014 20.89 21.11 20.71 20.86 349,096 -0.04(-0.19%)
Nov 26, 2014 21.18 20.90 20.90 20.90 391,700 -0.28(-1.30%)
Nov 25, 2014 20.37 21.21 20.34 21.18 774,847 +0.91(+4.46%)
Nov 24, 2014 19.97 20.39 19.88 20.27 623,225 +0.38(+1.91%)
Nov 21, 2014 20.21 20.54 19.82 19.89 1,072,662 -0.09(-0.48%)
Nov 20, 2014 19.92 20.21 19.77 19.98 1,020,406 -0.07(-0.37%)
Nov 19, 2014 20.82 20.83 20.01 20.06 819,233 -0.84(-4.02%)
Nov 18, 2014 20.92 21.11 20.57 20.90 1,076,192 +0.01(+0.05%)
Nov 17, 2014 21.31 21.66 20.76 20.89 646,218 -0.50(-2.36%)
Nov 14, 2014 21.48 21.64 21.31 21.39 403,755 -0.10(-0.47%)
Nov 13, 2014 21.69 21.74 21.32 21.50 414,728 -0.13(-0.62%)
Nov 12, 2014 21.24 21.71 20.93 21.63 607,733 +0.26(+1.22%)
Nov 11, 2014 21.55 21.68 21.26 21.37 716,953 -0.23(-1.09%)
Nov 10, 2014 21.49 21.78 21.30 21.61 504,935 +0.18(+0.82%)
Nov 07, 2014 21.88 22.00 21.25 21.43 852,754 -0.51(-2.32%)
Nov 06, 2014 21.21 22.00 21.18 21.94 744,003 +0.72(+3.39%)
Nov 05, 2014 21.63 21.89 21.16 21.22 985,936 -0.33(-1.53%)
Nov 04, 2014 23.13 23.69 21.13 21.55 1,722,580 -1.42(-6.18%)
Nov 03, 2014 23.23 23.24 22.63 22.97 1,124,837 -0.26(-1.12%)
Oct 31, 2014 22.93 23.33 22.40 23.23 756,580 +0.84(+3.75%)
Oct 30, 2014 21.85 22.43 21.84 22.39 800,167 +0.44(+2.00%)
Oct 29, 2014 22.20 22.30 21.85 21.95 643,029 -0.20(-0.90%)
Oct 28, 2014 21.55 22.32 21.55 22.15 682,698 +0.62(+2.88%)
Oct 27, 2014 21.14 21.56 21.29 21.53 339,203 +0.24(+1.13%)
Oct 24, 2014 21.18 21.36 21.00 21.29 331,627 +0.18(+0.83%)
Oct 23, 2014 21.16 21.37 20.92 21.11 1,259,985 +0.12(+0.60%)
Oct 22, 2014 21.31 21.31 20.85 20.99 967,325 -0.22(-1.04%)
Oct 21, 2014 20.67 21.27 20.50 21.21 638,529 +0.70(+3.41%)
Oct 20, 2014 20.08 20.52 20.00 20.51 725,456 +0.25(+1.23%)
Oct 17, 2014 20.09 20.36 19.45 20.26 1,520,679 +0.45(+2.27%)
Oct 16, 2014 19.25 19.88 19.25 19.81 906,626 +0.25(+1.30%)
Oct 15, 2014 19.05 19.78 18.67 19.55 888,598 +0.23(+1.22%)
Oct 14, 2014 19.06 19.50 18.93 19.32 847,874 +0.44(+2.33%)
Oct 13, 2014 18.40 19.25 18.27 18.88 811,946 +0.45(+2.47%)
Oct 10, 2014 18.54 18.87 18.31 18.43 740,030 -0.21(-1.15%)
Oct 09, 2014 18.98 19.15 18.64 18.64 669,307 -0.40(-2.10%)
Oct 08, 2014 18.56 19.06 18.25 19.04 590,613 +0.44(+2.37%)
Oct 07, 2014 19.10 19.10 18.59 18.60 484,761 -0.58(-3.05%)
Oct 06, 2014 19.25 19.46 19.12 19.18 608,607 -0.03(-0.13%)
Oct 03, 2014 18.93 19.29 18.77 19.21 516,350 +0.47(+2.51%)
Oct 02, 2014 18.41 18.80 18.25 18.74 602,521 +0.35(+1.90%)
Oct 01, 2014 18.85 19.00 18.14 18.39 1,959,466 -0.46(-2.44%)
Sep 30, 2014 19.36 19.36 18.84 18.85 656,631 -0.53(-2.73%)
Sep 29, 2014 19.13 19.39 19.01 19.38 386,509 +0.03(+0.16%)
Sep 26, 2014 19.30 19.51 19.19 19.35 401,191 +0.06(+0.31%)
Sep 25, 2014 19.62 19.63 19.00 19.29 972,058 -0.41(-2.11%)
Sep 24, 2014 19.76 19.93 19.47 19.70 548,030 -0.05(-0.23%)
Sep 23, 2014 20.15 20.26 19.72 19.75 589,001 -0.45(-2.20%)
Sep 22, 2014 20.26 20.32 19.95 20.20 416,192 -0.13(-0.64%)
Sep 19, 2014 20.94 20.96 20.18 20.32 801,889 -0.53(-2.52%)
Sep 18, 2014 21.08 21.22 20.77 20.85 597,607 -0.15(-0.71%)
Sep 17, 2014 20.79 21.11 20.63 21.00 816,653 +0.20(+0.94%)
Sep 16, 2014 20.67 21.15 20.49 20.80 1,034,297 +0.02(+0.07%)
Sep 15, 2014 21.07 21.21 20.45 20.79 553,986 -0.31(-1.47%)
Sep 12, 2014 20.65 21.16 20.55 21.10 809,439 +0.43(+2.08%)
Sep 11, 2014 20.82 21.03 20.43 20.67 819,603 -0.33(-1.57%)
Sep 10, 2014 20.57 21.09 20.47 21.00 599,192 +0.39(+1.89%)
Sep 09, 2014 20.65 21.04 20.22 20.61 664,685 -0.10(-0.48%)
Sep 08, 2014 20.85 21.03 20.49 20.71 594,632 -0.20(-0.98%)
Sep 05, 2014 20.89 21.00 20.49 20.91 726,949 +0.05(+0.26%)
Sep 04, 2014 20.36 21.06 20.36 20.86 950,523 +0.55(+2.73%)
Sep 03, 2014 22.59 22.59 19.71 20.30 4,375,482 -2.30(-10.19%)
Sep 02, 2014 22.91 22.91 21.96 22.61 1,090,868 -0.25(-1.09%)
Aug 29, 2014 22.93 22.86 22.86 22.86 634,200 -0.05(-0.20%)
Aug 28, 2014 22.78 22.93 22.60 22.91 562,781 +0.05(+0.22%)
Aug 27, 2014 22.96 22.99 22.81 22.86 604,248 -0.11(-0.46%)
Aug 26, 2014 22.75 23.00 22.63 22.96 1,176,446 +0.20(+0.88%)
Aug 25, 2014 22.91 22.91 22.57 22.76 1,017,394 +0.00(+0.00%)
Aug 22, 2014 22.91 22.98 22.64 22.76 974,171 -0.24(-1.04%)
Aug 21, 2014 21.55 23.57 21.55 23.00 3,098,015 +1.43(+6.63%)
Aug 20, 2014 21.40 21.66 21.07 21.57 1,474,941 +0.01(+0.05%)
Aug 19, 2014 21.30 21.79 21.10 21.56 910,552 +0.47(+2.23%)
Aug 18, 2014 19.99 21.65 19.66 21.09 1,935,999 +1.83(+9.50%)
Aug 15, 2014 19.76 19.76 18.64 19.26 971,000 -0.32(-1.66%)
Aug 14, 2014 19.73 19.93 19.45 19.59 641,354 -0.11(-0.56%)
Aug 13, 2014 19.85 20.01 19.36 19.70 824,118 -0.09(-0.48%)
Aug 12, 2014 20.08 20.26 19.72 19.79 666,935 -0.41(-2.03%)
Aug 11, 2014 20.94 21.05 20.18 20.20 913,001 -0.54(-2.60%)
Aug 08, 2014 19.75 21.12 19.58 20.74 1,940,313 +2.18(+11.75%)
Aug 07, 2014 18.82 18.97 18.43 18.56 1,003,675 -0.27(-1.43%)
Aug 06, 2014 18.76 19.05 18.76 18.83 648,894 -0.05(-0.26%)
Aug 05, 2014 18.87 19.10 18.62 18.88 1,322,931 -0.06(-0.32%)
Aug 04, 2014 18.50 19.02 18.42 18.94 683,266 +0.52(+2.82%)
Aug 01, 2014 18.40 18.65 18.24 18.42 1,540,399 +0.01(+0.05%)
Jul 31, 2014 18.26 18.75 18.16 18.41 1,106,537 -0.10(-0.54%)
Jul 30, 2014 18.98 19.12 18.43 18.51 1,094,242 -0.35(-1.86%)
Jul 29, 2014 18.78 19.23 18.76 18.86 629,484 +0.10(+0.53%)
Jul 28, 2014 18.69 18.83 18.55 18.76 521,350 +0.06(+0.32%)
Jul 25, 2014 18.31 18.88 18.22 18.70 1,107,397 +0.22(+1.19%)
Jul 24, 2014 18.77 18.93 18.32 18.48 1,502,730 -0.29(-1.55%)
Jul 23, 2014 19.26 19.26 18.71 18.77 1,004,757 -0.27(-1.42%)
Jul 22, 2014 19.22 19.46 18.95 19.04 734,265 -0.13(-0.68%)
Jul 21, 2014 19.36 19.48 19.16 19.17 700,021 -0.24(-1.24%)
Jul 18, 2014 19.55 19.77 19.25 19.41 1,478,769 -0.19(-0.97%)
Jul 17, 2014 19.80 19.95 19.50 19.60 694,519 -0.32(-1.61%)
Jul 16, 2014 20.18 20.25 19.88 19.92 624,152 -0.10(-0.50%)
Jul 15, 2014 20.14 20.25 19.84 20.02 354,435 -0.16(-0.79%)
Jul 14, 2014 19.97 20.31 19.80 20.18 603,497 +0.44(+2.23%)
Jul 11, 2014 19.64 19.84 19.50 19.74 416,865 +0.04(+0.20%)
Jul 10, 2014 19.69 19.77 19.41 19.70 597,269 -0.22(-1.10%)
Jul 09, 2014 19.98 20.13 19.57 19.92 593,139 +0.01(+0.05%)
Jul 08, 2014 20.25 20.25 19.64 19.91 786,851 -0.34(-1.68%)
Jul 07, 2014 20.70 20.70 20.14 20.25 676,440 -0.49(-2.36%)
Jul 03, 2014 20.69 20.74 20.74 20.74 251,400 +0.10(+0.47%)
Jul 02, 2014 20.61 20.79 20.32 20.64 503,383 +0.07(+0.35%)
Jul 01, 2014 20.49 21.06 20.27 20.57 1,411,926 +0.16(+0.78%)
Jun 30, 2014 19.94 20.48 19.83 20.41 813,881 +0.44(+2.20%)
Jun 27, 2014 19.54 20.08 19.53 19.97 900,980 +0.35(+1.78%)
Jun 26, 2014 19.49 19.67 19.18 19.62 518,094 +0.17(+0.87%)
Jun 25, 2014 19.14 19.46 19.01 19.45 696,457 +0.24(+1.25%)
Jun 24, 2014 19.44 19.67 19.19 19.21 654,312 -0.19(-0.98%)
Jun 23, 2014 19.69 19.73 19.22 19.40 616,290 -0.33(-1.67%)
Jun 20, 2014 19.36 19.75 19.20 19.73 999,508 +0.48(+2.50%)
Jun 19, 2014 19.49 19.57 19.09 19.25 862,628 -0.13(-0.68%)
Jun 18, 2014 19.70 19.87 18.95 19.38 992,783 -0.35(-1.77%)
Jun 17, 2014 19.64 20.16 19.42 19.73 942,809 +0.09(+0.46%)
Jun 16, 2014 19.66 19.82 19.45 19.64 509,548 -0.09(-0.46%)
Jun 13, 2014 19.95 19.95 19.51 19.73 642,343 -0.10(-0.50%)
Jun 12, 2014 20.07 20.26 19.20 19.83 1,939,502 -0.27(-1.34%)
Jun 11, 2014 19.91 20.16 19.69 20.10 658,472 +0.11(+0.55%)
Jun 10, 2014 19.80 20.12 19.61 19.99 672,313 +0.39(+1.99%)
Jun 06, 2014 18.89 19.84 18.75 19.60 1,126,697 +0.71(+3.76%)
Jun 05, 2014 18.44 18.92 18.26 18.89 1,060,524 +0.49(+2.66%)
Jun 04, 2014 18.52 18.52 18.14 18.40 601,954 -0.17(-0.92%)
Jun 03, 2014 18.47 18.78 18.16 18.57 784,996 +0.06(+0.32%)
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.