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 (%)
Jun 30, 2016 15.62 15.71 15.58 15.69 47,204 +0.09(+0.58%)
Jun 29, 2016 15.49 15.60 15.49 15.60 29,700 +0.30(+1.96%)
Jun 28, 2016 15.24 15.31 15.20 15.30 102,106 +0.42(+2.82%)
Jun 27, 2016 15.01 15.01 14.72 14.88 67,368 -0.16(-1.06%)
Jun 24, 2016 15.16 15.38 15.02 15.04 154,513 -0.80(-5.06%)
Jun 23, 2016 15.70 15.84 15.67 15.84 57,156 +0.31(+2.01%)
Jun 22, 2016 15.56 15.60 15.51 15.53 27,094 -0.06(-0.38%)
Jun 21, 2016 15.53 15.62 15.48 15.59 58,303 +0.15(+0.97%)
Jun 20, 2016 15.46 15.52 15.43 15.44 21,636 +0.16(+1.05%)
Jun 17, 2016 15.32 15.32 15.20 15.28 31,583 -0.03(-0.20%)
Jun 16, 2016 15.17 15.34 15.07 15.31 37,946 +0.00(+0.00%)
Jun 15, 2016 15.33 15.42 15.29 15.31 56,866 +0.12(+0.79%)
Jun 14, 2016 15.19 15.24 15.10 15.19 36,191 -0.03(-0.20%)
Jun 13, 2016 15.27 15.37 15.22 15.22 44,893 -0.05(-0.33%)
Jun 10, 2016 15.39 15.40 15.23 15.27 111,685 -0.38(-2.43%)
Jun 09, 2016 15.64 15.68 15.62 15.65 32,732 -0.19(-1.20%)
Jun 08, 2016 15.87 15.92 15.81 15.84 66,706 -0.05(-0.31%)
Jun 07, 2016 15.81 15.89 15.81 15.89 89,478 +0.19(+1.21%)
Jun 06, 2016 15.58 15.74 15.58 15.70 54,725 +0.15(+0.96%)
Jun 03, 2016 15.49 15.58 15.45 15.55 42,841 +0.21(+1.37%)
Jun 02, 2016 15.25 15.38 15.25 15.34 25,217 +0.02(+0.13%)
Jun 01, 2016 15.22 15.35 15.21 15.32 128,522 +0.03(+0.20%)
May 31, 2016 15.32 15.39 15.26 15.29 83,312 +0.14(+0.92%)
May 27, 2016 15.19 15.15 15.15 15.15 14,500 +0.00(+0.00%)
May 26, 2016 15.23 15.23 15.10 15.15 29,355 -0.01(-0.07%)
May 25, 2016 15.13 15.20 15.13 15.16 80,621 +0.07(+0.46%)
May 24, 2016 14.98 15.11 14.98 15.09 87,006 +0.20(+1.34%)
May 23, 2016 14.92 14.98 14.89 14.89 24,393 +0.02(+0.13%)
May 20, 2016 14.85 14.91 14.84 14.87 116,180 +0.08(+0.56%)
May 19, 2016 14.76 14.82 14.70 14.79 41,601 -0.13(-0.89%)
May 18, 2016 14.93 15.07 14.81 14.92 56,166 -0.02(-0.17%)
May 17, 2016 14.99 15.05 14.93 14.94 64,873 -0.11(-0.70%)
May 16, 2016 14.97 15.08 14.97 15.05 28,694 +0.16(+1.07%)
May 13, 2016 14.98 15.01 14.89 14.89 26,384 -0.05(-0.35%)
May 12, 2016 15.00 15.01 14.89 14.94 24,809 -0.09(-0.59%)
May 11, 2016 15.01 15.11 15.01 15.03 40,546 +0.08(+0.54%)
May 10, 2016 14.88 14.96 14.86 14.95 89,175 +0.27(+1.84%)
May 09, 2016 14.78 14.85 14.65 14.68 49,830 -0.20(-1.34%)
May 06, 2016 14.79 14.93 14.79 14.88 31,454 +0.05(+0.33%)
May 05, 2016 14.91 14.91 14.77 14.83 135,478 +0.06(+0.41%)
May 04, 2016 14.94 14.94 14.77 14.77 119,510 -0.25(-1.66%)
May 03, 2016 15.11 15.11 14.99 15.02 140,895 -0.26(-1.70%)
May 02, 2016 15.22 15.29 15.14 15.28 130,869 +0.08(+0.53%)
Apr 29, 2016 15.24 15.24 15.08 15.20 45,063 -0.09(-0.59%)
Apr 28, 2016 15.28 15.41 15.24 15.29 15,022 -0.11(-0.71%)
Apr 27, 2016 15.30 15.45 15.26 15.40 51,932 +0.04(+0.26%)
Apr 26, 2016 15.34 15.38 15.28 15.36 144,162 +0.11(+0.72%)
Apr 25, 2016 15.28 15.30 15.21 15.25 64,742 -0.02(-0.13%)
Apr 22, 2016 15.29 15.38 15.26 15.27 184,997 -0.06(-0.39%)
Apr 21, 2016 15.44 15.44 15.30 15.33 52,689 -0.13(-0.84%)
Apr 20, 2016 15.43 15.56 15.41 15.46 51,607 -0.15(-0.96%)
Apr 19, 2016 15.52 15.65 15.51 15.61 55,084 +0.13(+0.84%)
Apr 18, 2016 15.39 15.53 15.38 15.48 74,744 +0.08(+0.52%)
Apr 15, 2016 15.45 15.49 15.40 15.40 43,368 -0.11(-0.71%)
Apr 14, 2016 15.52 15.52 15.46 15.51 67,697 -0.05(-0.32%)
Apr 13, 2016 15.52 15.56 15.50 15.56 69,442 +0.15(+0.97%)
Apr 12, 2016 15.31 15.42 15.23 15.41 35,537 +0.11(+0.72%)
Apr 11, 2016 15.36 15.41 15.30 15.30 42,424 +0.11(+0.72%)
Apr 08, 2016 15.24 15.29 15.15 15.19 39,553 +0.23(+1.54%)
Apr 07, 2016 15.06 15.06 14.92 14.96 54,543 -0.26(-1.71%)
Apr 06, 2016 15.01 15.22 15.00 15.22 30,472 +0.24(+1.60%)
Apr 05, 2016 15.10 15.10 14.98 14.98 33,293 -0.22(-1.45%)
Apr 04, 2016 15.31 15.31 15.20 15.20 161,520 -0.16(-1.04%)
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.