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 (%)
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%)
Apr 01, 2016 15.18 15.39 15.16 15.36 53,913 +0.00(+0.00%)
Mar 31, 2016 15.44 15.50 15.36 15.36 39,889 -0.04(-0.26%)
Mar 30, 2016 15.39 15.46 15.38 15.40 68,659 +0.20(+1.32%)
Mar 29, 2016 14.98 15.23 14.98 15.20 42,588 +0.15(+1.00%)
Mar 28, 2016 15.05 15.08 14.88 15.05 24,343 -0.03(-0.19%)
Mar 24, 2016 15.00 15.08 15.08 15.08 110,800 +0.01(+0.06%)
Mar 23, 2016 15.16 15.16 15.04 15.07 21,918 -0.16(-1.05%)
Mar 22, 2016 15.18 15.29 15.16 15.23 31,798 -0.11(-0.72%)
Mar 21, 2016 15.28 15.37 15.27 15.34 33,325 +0.11(+0.72%)
Mar 18, 2016 15.20 15.28 15.19 15.23 35,526 +0.10(+0.66%)
Mar 17, 2016 14.99 15.18 14.99 15.13 43,120 +0.18(+1.20%)
Mar 16, 2016 14.60 15.00 14.60 14.95 36,805 +0.23(+1.56%)
Mar 15, 2016 14.69 14.74 14.64 14.72 63,184 -0.07(-0.47%)
Mar 14, 2016 14.77 14.84 14.75 14.79 122,571 -0.11(-0.74%)
Mar 11, 2016 14.85 14.93 14.79 14.90 26,475 +0.31(+2.12%)
Mar 10, 2016 14.66 14.70 14.46 14.59 50,333 -0.01(-0.07%)
Mar 09, 2016 14.59 14.66 14.55 14.60 71,939 +0.16(+1.11%)
Mar 08, 2016 14.47 14.50 14.40 14.44 91,180 -0.21(-1.43%)
Mar 07, 2016 14.61 14.72 14.58 14.65 102,005 -0.14(-0.95%)
Mar 04, 2016 14.69 14.87 14.64 14.79 280,889 +0.13(+0.89%)
Mar 03, 2016 14.61 14.69 14.57 14.66 30,565 +0.01(+0.07%)
Mar 02, 2016 14.56 14.67 14.54 14.65 147,284 +0.06(+0.41%)
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.