Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

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 (%)
Oct 31, 2016 16.08 16.12 16.06 16.10 79,021 +0.11(+0.66%)
Oct 28, 2016 16.07 16.10 15.94 15.99 35,835 -0.11(-0.65%)
Oct 27, 2016 16.19 16.19 16.07 16.10 41,099 +0.01(+0.06%)
Oct 26, 2016 16.11 16.15 16.06 16.09 49,842 -0.21(-1.31%)
Oct 25, 2016 16.31 16.35 16.28 16.30 75,223 +0.00(+0.02%)
Oct 24, 2016 16.36 16.36 16.28 16.30 66,834 +0.05(+0.31%)
Oct 21, 2016 16.18 16.27 16.15 16.25 26,119 -0.03(-0.18%)
Oct 20, 2016 16.29 16.31 16.23 16.28 87,769 +0.02(+0.12%)
Oct 19, 2016 16.22 16.29 16.20 16.26 170,319 +0.16(+0.99%)
Oct 18, 2016 16.08 16.12 16.03 16.10 71,696 +0.30(+1.90%)
Oct 17, 2016 15.81 15.85 15.80 15.80 106,328 +0.07(+0.44%)
Oct 14, 2016 15.82 15.86 15.72 15.73 33,437 +0.02(+0.13%)
Oct 13, 2016 15.58 15.76 15.52 15.71 96,476 -0.02(-0.14%)
Oct 12, 2016 15.72 15.79 15.67 15.73 95,084 -0.11(-0.68%)
Oct 11, 2016 15.94 15.95 15.78 15.84 194,716 -0.44(-2.70%)
Oct 10, 2016 16.22 16.32 16.22 16.28 41,264 +0.01(+0.08%)
Oct 07, 2016 16.34 16.34 16.17 16.27 42,929 -0.03(-0.21%)
Oct 06, 2016 16.23 16.33 16.19 16.30 21,615 -0.08(-0.49%)
Oct 05, 2016 16.31 16.38 16.29 16.38 66,644 +0.19(+1.18%)
Oct 04, 2016 16.35 16.40 16.17 16.19 45,071 -0.21(-1.29%)
Oct 03, 2016 16.27 16.42 16.22 16.40 312,301 +0.07(+0.43%)
Sep 30, 2016 16.31 16.35 16.22 16.33 53,056 +0.11(+0.68%)
Sep 29, 2016 16.35 16.41 16.19 16.22 193,534 -0.21(-1.28%)
Sep 28, 2016 16.31 16.44 16.25 16.43 202,875 +0.12(+0.74%)
Sep 27, 2016 16.26 16.32 16.20 16.31 106,142 +0.11(+0.68%)
Sep 26, 2016 16.26 16.26 16.19 16.20 139,869 -0.15(-0.92%)
Sep 23, 2016 16.45 16.45 16.35 16.35 133,349 -0.25(-1.51%)
Sep 22, 2016 16.60 16.68 16.57 16.60 133,869 +0.05(+0.30%)
Sep 21, 2016 16.33 16.56 16.30 16.55 60,059 +0.34(+2.10%)
Sep 20, 2016 16.29 16.29 16.20 16.21 88,314 +0.02(+0.12%)
Sep 19, 2016 16.17 16.29 16.17 16.19 152,536 +0.22(+1.38%)
Sep 16, 2016 15.95 16.01 15.90 15.97 73,121 -0.25(-1.54%)
Sep 15, 2016 16.07 16.26 16.03 16.22 43,409 +0.30(+1.88%)
Sep 14, 2016 15.92 16.01 15.91 15.92 29,826 +0.19(+1.21%)
Sep 13, 2016 15.83 15.85 15.65 15.73 141,691 -0.19(-1.19%)
Sep 12, 2016 15.65 15.94 15.65 15.92 219,591 +0.01(+0.06%)
Sep 09, 2016 16.12 16.12 15.88 15.91 107,683 -0.49(-2.99%)
Sep 08, 2016 16.48 16.48 16.38 16.40 70,409 -0.17(-1.03%)
Sep 07, 2016 16.63 16.63 16.53 16.57 71,020 -0.17(-1.02%)
Sep 06, 2016 16.63 16.76 16.63 16.74 90,127 +0.12(+0.72%)
Sep 02, 2016 16.56 16.62 16.62 16.62 188,000 +0.12(+0.73%)
Sep 01, 2016 16.48 16.52 16.39 16.50 96,432 +0.09(+0.55%)
Aug 31, 2016 16.48 16.48 16.37 16.41 40,815 -0.13(-0.79%)
Aug 30, 2016 16.58 16.61 16.52 16.54 97,322 -0.01(-0.06%)
Aug 29, 2016 16.49 16.57 16.48 16.55 41,076 +0.13(+0.79%)
Aug 26, 2016 16.62 16.74 16.30 16.42 122,509 -0.07(-0.42%)
Aug 25, 2016 16.44 16.51 16.44 16.49 67,964 +0.07(+0.43%)
Aug 24, 2016 16.36 16.46 16.36 16.42 83,304 +0.05(+0.31%)
Aug 23, 2016 16.60 16.64 16.37 16.37 150,722 -0.11(-0.67%)
Aug 22, 2016 16.52 16.52 16.43 16.48 66,597 -0.14(-0.84%)
Aug 19, 2016 16.53 16.62 16.48 16.62 43,909 -0.05(-0.30%)
Aug 18, 2016 16.60 16.68 16.57 16.67 110,692 +0.22(+1.34%)
Aug 17, 2016 16.41 16.49 16.31 16.45 138,146 -0.06(-0.36%)
Aug 16, 2016 16.62 16.62 16.51 16.51 115,711 -0.08(-0.51%)
Aug 15, 2016 16.59 16.64 16.58 16.59 33,558 +0.07(+0.45%)
Aug 12, 2016 16.57 16.57 16.48 16.52 74,764 -0.11(-0.68%)
Aug 11, 2016 16.56 16.66 16.56 16.63 71,311 +0.04(+0.26%)
Aug 10, 2016 16.63 16.64 16.58 16.59 46,210 +0.04(+0.24%)
Aug 09, 2016 16.53 16.59 16.53 16.55 67,174 +0.08(+0.49%)
Aug 08, 2016 16.45 16.49 16.45 16.47 38,958 +0.07(+0.43%)
Aug 05, 2016 16.35 16.42 16.33 16.40 15,031 +0.10(+0.61%)
Aug 04, 2016 16.26 16.36 16.22 16.30 129,094 +0.08(+0.49%)
Aug 03, 2016 16.12 16.23 16.10 16.22 53,567 +0.13(+0.81%)
Aug 02, 2016 16.20 16.20 16.00 16.09 227,549 -0.12(-0.74%)
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.