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 (%)
Jul 31, 2015 17.42 17.49 17.37 17.40 167,541 +0.18(+1.05%)
Jul 30, 2015 17.23 17.25 17.13 17.22 212,993 -0.25(-1.43%)
Jul 29, 2015 17.37 17.51 17.35 17.47 166,906 +0.11(+0.63%)
Jul 28, 2015 17.36 17.39 17.24 17.36 292,500 +0.18(+1.05%)
Jul 27, 2015 17.23 17.25 17.17 17.18 289,300 -0.37(-2.08%)
Jul 24, 2015 17.62 17.62 17.49 17.55 142,275 -0.21(-1.21%)
Jul 23, 2015 17.84 17.87 17.75 17.76 98,781 +0.01(+0.06%)
Jul 22, 2015 17.86 17.86 17.73 17.75 122,722 -0.23(-1.28%)
Jul 21, 2015 18.07 18.07 17.97 17.98 88,437 +0.01(+0.06%)
Jul 20, 2015 17.92 18.02 17.88 17.97 145,158 +0.03(+0.17%)
Jul 17, 2015 17.96 17.97 17.92 17.94 75,671 +0.04(+0.22%)
Jul 16, 2015 17.87 17.93 17.83 17.90 205,619 +0.23(+1.30%)
Jul 15, 2015 17.79 17.79 17.66 17.67 64,974 -0.21(-1.17%)
Jul 14, 2015 17.79 17.88 17.79 17.88 50,685 +0.09(+0.51%)
Jul 13, 2015 17.73 17.81 17.63 17.79 342,097 +0.26(+1.48%)
Jul 10, 2015 17.56 17.58 17.46 17.53 285,157 +0.37(+2.16%)
Jul 09, 2015 17.32 17.33 17.16 17.16 628,204 +0.40(+2.39%)
Jul 08, 2015 16.85 16.94 16.76 16.76 498,388 -0.43(-2.50%)
Jul 07, 2015 17.22 17.22 16.93 17.19 220,085 -0.43(-2.44%)
Jul 06, 2015 17.64 17.71 17.56 17.62 137,265 -0.64(-3.50%)
Jul 02, 2015 18.24 18.26 18.26 18.26 111,400 +0.13(+0.72%)
Jul 01, 2015 18.17 18.21 18.04 18.13 230,462 +0.02(+0.11%)
Jun 30, 2015 18.20 18.20 18.07 18.11 130,910 +0.23(+1.29%)
Jun 29, 2015 17.92 18.00 17.87 17.88 88,712 -0.31(-1.70%)
Jun 26, 2015 18.18 18.26 18.17 18.19 81,641 -0.08(-0.44%)
Jun 25, 2015 18.29 18.33 18.24 18.27 35,992 +0.04(+0.22%)
Jun 24, 2015 18.23 18.29 18.20 18.23 154,015 -0.01(-0.05%)
Jun 23, 2015 18.17 18.24 18.16 18.24 70,430 +0.06(+0.33%)
Jun 22, 2015 18.19 18.24 18.17 18.18 79,137 +0.20(+1.11%)
Jun 19, 2015 18.11 18.11 17.98 17.98 189,598 -0.20(-1.10%)
Jun 18, 2015 18.11 18.25 18.11 18.18 64,807 +0.25(+1.39%)
Jun 17, 2015 17.82 17.98 17.71 17.93 85,716 +0.07(+0.39%)
Jun 16, 2015 17.84 17.86 17.79 17.86 208,339 +0.00(+0.00%)
Jun 15, 2015 17.84 17.87 17.81 17.86 499,976 -0.17(-0.94%)
Jun 12, 2015 18.04 18.06 17.99 18.03 64,890 +0.00(+0.00%)
Jun 11, 2015 18.05 18.10 18.01 18.03 256,103 +0.01(+0.06%)
Jun 10, 2015 17.96 18.06 17.94 18.02 310,147 +0.31(+1.75%)
Jun 09, 2015 17.84 17.84 17.70 17.71 81,301 -0.20(-1.12%)
Jun 08, 2015 17.91 17.98 17.89 17.91 126,591 +0.02(+0.11%)
Jun 05, 2015 17.93 17.96 17.84 17.89 297,700 -0.15(-0.83%)
Jun 04, 2015 18.18 18.19 18.03 18.04 134,756 -0.24(-1.31%)
Jun 03, 2015 18.31 18.33 18.23 18.28 94,860 -0.16(-0.87%)
Jun 02, 2015 18.39 18.50 18.30 18.44 127,646 -0.13(-0.70%)
Jun 01, 2015 18.68 18.68 18.52 18.57 90,198 +0.00(+0.00%)
May 29, 2015 18.64 18.66 18.55 18.57 161,579 -0.01(-0.05%)
May 28, 2015 18.62 18.62 18.51 18.58 139,900 -0.16(-0.85%)
May 27, 2015 18.62 18.74 18.59 18.74 142,696 +0.08(+0.43%)
May 26, 2015 18.86 18.86 18.63 18.66 100,037 -0.41(-2.15%)
May 22, 2015 19.17 19.07 19.07 19.07 105,500 -0.21(-1.09%)
May 21, 2015 19.17 19.28 19.17 19.28 78,197 -0.01(-0.05%)
May 20, 2015 19.24 19.36 19.20 19.29 85,955 +0.11(+0.57%)
May 19, 2015 19.19 19.21 19.13 19.18 113,827 +0.04(+0.21%)
May 18, 2015 19.20 19.20 19.14 19.14 102,684 +0.01(+0.05%)
May 15, 2015 19.07 19.15 19.00 19.13 217,653 +0.15(+0.79%)
May 14, 2015 18.93 19.00 18.87 18.98 253,247 +0.27(+1.44%)
May 13, 2015 18.76 18.83 18.71 18.71 369,543 +0.07(+0.38%)
May 12, 2015 18.58 18.67 18.53 18.64 328,248 +0.04(+0.22%)
May 11, 2015 18.79 18.81 18.60 18.60 80,496 -0.17(-0.91%)
May 08, 2015 18.72 18.83 18.72 18.77 233,597 +0.22(+1.19%)
May 07, 2015 18.55 18.56 18.42 18.55 201,387 -0.11(-0.59%)
May 06, 2015 18.88 18.88 18.63 18.66 205,280 -0.31(-1.63%)
May 05, 2015 19.12 19.12 18.93 18.97 264,861 -0.13(-0.68%)
May 04, 2015 19.14 19.15 19.06 19.10 363,358 -0.01(-0.05%)
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.