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 30, 2015 15.56 15.62 15.50 15.51 207,133 -0.02(-0.13%)
Oct 29, 2015 15.52 15.66 15.51 15.53 217,336 -0.13(-0.83%)
Oct 28, 2015 15.45 15.75 15.43 15.66 248,083 +0.25(+1.62%)
Oct 27, 2015 15.53 15.53 15.35 15.41 330,184 -0.26(-1.66%)
Oct 26, 2015 15.80 15.81 15.63 15.67 1,506,162 -0.14(-0.89%)
Oct 23, 2015 15.83 15.88 15.75 15.81 266,647 +0.05(+0.32%)
Oct 22, 2015 15.63 15.81 15.63 15.76 315,812 +0.22(+1.42%)
Oct 21, 2015 15.69 15.69 15.53 15.54 264,051 -0.16(-1.02%)
Oct 20, 2015 15.58 15.77 15.58 15.70 1,383,151 +0.08(+0.51%)
Oct 19, 2015 15.66 15.68 15.58 15.62 311,821 -0.16(-1.01%)
Oct 16, 2015 15.76 15.79 15.66 15.78 174,214 +0.02(+0.13%)
Oct 15, 2015 15.64 15.78 15.56 15.76 239,973 +0.15(+0.96%)
Oct 14, 2015 15.59 15.66 15.54 15.61 261,848 +0.10(+0.64%)
Oct 13, 2015 15.59 15.73 15.50 15.51 1,488,925 -0.24(-1.52%)
Oct 12, 2015 15.88 15.88 15.71 15.75 250,555 -0.13(-0.82%)
Oct 09, 2015 15.87 15.98 15.85 15.88 267,989 +0.05(+0.32%)
Oct 08, 2015 15.63 15.85 15.58 15.83 377,482 +0.22(+1.41%)
Oct 07, 2015 15.49 15.67 15.39 15.61 293,685 +0.30(+1.96%)
Oct 06, 2015 15.20 15.38 15.15 15.31 1,636,675 +0.11(+0.72%)
Oct 05, 2015 14.87 15.24 14.87 15.20 388,426 +0.41(+2.77%)
Oct 02, 2015 14.45 14.79 14.39 14.79 339,855 +0.32(+2.21%)
Oct 01, 2015 14.60 14.66 14.35 14.47 237,855 +0.02(+0.14%)
Sep 30, 2015 14.30 14.46 14.29 14.45 548,067 +0.28(+1.98%)
Sep 29, 2015 14.15 14.27 14.10 14.17 480,110 +0.02(+0.14%)
Sep 28, 2015 14.44 14.44 14.14 14.15 606,732 -0.38(-2.62%)
Sep 25, 2015 14.64 14.71 14.47 14.53 283,834 -0.02(-0.14%)
Sep 24, 2015 14.47 14.60 14.34 14.55 524,183 +0.03(+0.21%)
Sep 23, 2015 14.76 14.81 14.52 14.52 1,453,305 -0.19(-1.29%)
Sep 22, 2015 14.87 14.87 14.63 14.71 546,987 -0.37(-2.45%)
Sep 21, 2015 15.05 15.13 15.02 15.08 309,292 +0.04(+0.27%)
Sep 18, 2015 15.22 15.25 15.02 15.04 408,465 -0.47(-3.03%)
Sep 17, 2015 15.50 15.71 15.39 15.51 645,024 +0.01(+0.06%)
Sep 16, 2015 15.32 15.50 15.32 15.50 1,090,320 +0.30(+1.97%)
Sep 15, 2015 15.08 15.21 15.05 15.20 276,700 +0.12(+0.80%)
Sep 14, 2015 15.10 15.13 15.00 15.08 217,354 -0.04(-0.26%)
Sep 11, 2015 15.14 15.16 15.00 15.12 383,618 -0.08(-0.53%)
Sep 10, 2015 15.07 15.28 15.05 15.20 348,433 +0.13(+0.86%)
Sep 09, 2015 15.37 15.43 15.06 15.07 284,747 -0.14(-0.92%)
Sep 08, 2015 15.14 15.22 15.12 15.21 1,352,689 +0.32(+2.15%)
Sep 04, 2015 14.97 14.89 14.89 14.89 366,400 -0.31(-2.04%)
Sep 03, 2015 15.16 15.38 15.15 15.20 1,473,914 +0.08(+0.53%)
Sep 02, 2015 15.15 15.21 14.97 15.12 299,730 +0.14(+0.93%)
Sep 01, 2015 15.29 15.29 14.92 14.98 552,086 -0.61(-3.91%)
Aug 31, 2015 15.42 15.62 15.27 15.59 507,193 +0.04(+0.26%)
Aug 28, 2015 15.34 15.59 15.34 15.55 565,437 +0.13(+0.84%)
Aug 27, 2015 15.07 15.46 15.07 15.42 750,446 +0.51(+3.42%)
Aug 26, 2015 14.90 14.95 14.61 14.91 492,787 +0.32(+2.19%)
Aug 25, 2015 15.10 15.12 14.58 14.59 1,233,588 +0.06(+0.41%)
Aug 24, 2015 14.46 15.00 14.00 14.53 1,834,684 -0.68(-4.47%)
Aug 21, 2015 15.49 15.52 15.21 15.21 905,927 -0.38(-2.44%)
Aug 20, 2015 15.78 15.78 15.58 15.59 1,135,478 -0.28(-1.73%)
Aug 19, 2015 16.04 16.06 15.78 15.87 835,768 -0.24(-1.46%)
Aug 18, 2015 16.10 16.14 16.07 16.10 436,436 -0.07(-0.43%)
Aug 17, 2015 16.14 16.19 16.05 16.17 401,280 -0.06(-0.37%)
Aug 14, 2015 16.25 16.30 16.19 16.23 182,854 +0.00(+0.00%)
Aug 13, 2015 16.33 16.33 16.21 16.23 250,644 -0.17(-1.04%)
Aug 12, 2015 16.18 16.41 16.17 16.40 664,638 +0.08(+0.49%)
Aug 11, 2015 16.37 16.37 16.23 16.32 353,379 -0.24(-1.45%)
Aug 10, 2015 16.31 16.58 16.30 16.56 314,553 +0.25(+1.53%)
Aug 07, 2015 16.30 16.41 16.27 16.31 317,830 -0.05(-0.31%)
Aug 06, 2015 16.28 16.38 16.24 16.36 361,589 +0.06(+0.37%)
Aug 05, 2015 16.45 16.52 16.30 16.30 335,897 -0.02(-0.12%)
Aug 04, 2015 16.45 16.52 16.30 16.32 293,250 -0.05(-0.31%)
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.