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 (%)
Nov 30, 2015 15.72 15.81 15.71 15.79 108,665 +0.02(+0.13%)
Nov 27, 2015 15.87 15.87 15.77 15.77 19,353 -0.25(-1.56%)
Nov 25, 2015 16.05 16.02 16.02 16.02 54,000 -0.06(-0.37%)
Nov 24, 2015 15.99 16.13 15.95 16.08 56,647 +0.02(+0.12%)
Nov 23, 2015 16.09 16.15 16.05 16.06 128,809 +0.08(+0.50%)
Nov 20, 2015 16.00 16.04 15.94 15.98 414,062 +0.09(+0.57%)
Nov 19, 2015 15.86 15.96 15.86 15.89 110,842 +0.12(+0.76%)
Nov 18, 2015 15.61 15.77 15.57 15.77 133,336 +0.12(+0.77%)
Nov 17, 2015 15.72 15.73 15.62 15.65 64,773 -0.02(-0.13%)
Nov 16, 2015 15.48 15.69 15.48 15.67 92,019 +0.20(+1.29%)
Nov 13, 2015 15.51 15.55 15.43 15.47 91,488 -0.15(-0.96%)
Nov 12, 2015 15.69 15.76 15.59 15.62 65,285 -0.17(-1.08%)
Nov 11, 2015 15.83 15.91 15.76 15.79 34,034 +0.14(+0.89%)
Nov 10, 2015 15.66 15.69 15.61 15.65 57,883 -0.13(-0.82%)
Nov 09, 2015 15.99 15.99 15.77 15.78 191,081 -0.41(-2.53%)
Nov 06, 2015 16.12 16.21 16.05 16.19 193,821 -0.04(-0.25%)
Nov 05, 2015 16.22 16.28 16.16 16.23 44,576 +0.07(+0.43%)
Nov 04, 2015 16.33 16.33 16.12 16.16 54,928 -0.14(-0.86%)
Nov 03, 2015 16.13 16.37 16.13 16.30 133,527 +0.16(+0.99%)
Nov 02, 2015 16.01 16.16 15.95 16.14 94,816 +0.19(+1.19%)
Oct 30, 2015 16.00 16.01 15.94 15.95 46,111 -0.02(-0.13%)
Oct 29, 2015 15.96 16.03 15.92 15.97 77,576 -0.09(-0.56%)
Oct 28, 2015 16.28 16.32 15.99 16.06 82,747 -0.07(-0.43%)
Oct 27, 2015 16.18 16.20 16.11 16.13 53,049 -0.17(-1.04%)
Oct 26, 2015 16.31 16.35 16.27 16.30 46,727 +0.03(+0.18%)
Oct 23, 2015 16.28 16.30 16.22 16.27 64,520 +0.07(+0.43%)
Oct 22, 2015 16.02 16.25 16.02 16.20 150,483 +0.39(+2.47%)
Oct 21, 2015 15.98 15.98 15.81 15.81 63,477 -0.24(-1.50%)
Oct 20, 2015 16.03 16.10 16.02 16.05 61,273 +0.09(+0.56%)
Oct 19, 2015 15.95 16.01 15.90 15.96 179,208 -0.16(-0.99%)
Oct 16, 2015 16.05 16.12 15.97 16.12 79,661 -0.04(-0.25%)
Oct 15, 2015 15.99 16.16 15.98 16.16 52,583 +0.41(+2.60%)
Oct 14, 2015 15.74 15.82 15.70 15.75 89,145 +0.08(+0.51%)
Oct 13, 2015 15.71 15.81 15.66 15.67 45,650 -0.24(-1.51%)
Oct 12, 2015 16.03 16.03 15.87 15.91 54,203 -0.12(-0.75%)
Oct 09, 2015 16.10 16.17 15.98 16.03 109,986 -0.03(-0.19%)
Oct 08, 2015 15.88 16.07 15.81 16.06 313,740 +0.02(+0.12%)
Oct 07, 2015 16.04 16.13 15.92 16.04 86,057 +0.09(+0.56%)
Oct 06, 2015 15.97 16.01 15.88 15.95 59,870 -0.14(-0.87%)
Oct 05, 2015 15.91 16.11 15.91 16.09 95,682 +0.31(+1.96%)
Oct 02, 2015 15.32 15.78 15.26 15.78 72,416 +0.36(+2.33%)
Oct 01, 2015 15.44 15.47 15.31 15.42 102,713 +0.06(+0.39%)
Sep 30, 2015 15.33 15.37 15.27 15.36 61,334 +0.23(+1.52%)
Sep 29, 2015 15.07 15.15 15.02 15.13 51,089 +0.13(+0.87%)
Sep 28, 2015 15.14 15.14 14.94 15.00 56,307 -0.25(-1.64%)
Sep 25, 2015 15.46 15.47 15.25 15.25 52,738 -0.09(-0.59%)
Sep 24, 2015 15.23 15.38 15.15 15.34 81,848 -0.06(-0.39%)
Sep 23, 2015 15.50 15.51 15.39 15.40 66,191 -0.26(-1.66%)
Sep 22, 2015 15.66 15.67 15.57 15.66 83,061 -0.25(-1.57%)
Sep 21, 2015 15.95 15.95 15.83 15.91 111,470 +0.02(+0.13%)
Sep 18, 2015 16.01 16.12 15.86 15.89 220,106 -0.23(-1.43%)
Sep 17, 2015 16.01 16.39 16.01 16.12 145,896 -0.03(-0.19%)
Sep 16, 2015 16.00 16.18 16.00 16.15 173,282 +0.29(+1.83%)
Sep 15, 2015 15.75 15.86 15.70 15.86 141,301 +0.15(+0.95%)
Sep 14, 2015 15.73 15.76 15.65 15.71 59,079 -0.14(-0.88%)
Sep 11, 2015 15.76 15.85 15.72 15.85 70,915 +0.11(+0.70%)
Sep 10, 2015 15.58 15.79 15.58 15.74 102,366 +0.29(+1.88%)
Sep 09, 2015 15.72 15.81 15.42 15.45 137,388 +0.05(+0.32%)
Sep 08, 2015 15.38 15.41 15.27 15.40 152,789 +0.29(+1.92%)
Sep 04, 2015 15.33 15.11 15.11 15.11 160,800 -0.56(-3.57%)
Sep 03, 2015 15.69 15.87 15.66 15.67 83,631 -0.06(-0.38%)
Sep 02, 2015 15.73 15.74 15.60 15.73 158,727 +0.21(+1.35%)
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.