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 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%)
May 01, 2015 19.09 19.12 19.02 19.11 144,086 +0.08(+0.42%)
Apr 30, 2015 19.26 19.26 19.02 19.03 290,192 -0.36(-1.86%)
Apr 29, 2015 19.40 19.45 19.33 19.39 267,485 -0.15(-0.77%)
Apr 28, 2015 19.48 19.57 19.47 19.54 206,388 +0.08(+0.41%)
Apr 27, 2015 19.46 19.52 19.43 19.46 331,674 +0.10(+0.52%)
Apr 24, 2015 19.42 19.42 19.33 19.36 194,119 -0.01(-0.05%)
Apr 23, 2015 19.18 19.41 19.18 19.37 229,804 +0.19(+0.99%)
Apr 22, 2015 19.17 19.21 19.10 19.18 168,980 +0.14(+0.74%)
Apr 21, 2015 19.11 19.11 19.02 19.04 245,517 +0.07(+0.37%)
Apr 20, 2015 18.96 19.00 18.91 18.97 249,422 +0.01(+0.05%)
Apr 17, 2015 18.90 18.98 18.88 18.96 137,109 -0.11(-0.58%)
Apr 16, 2015 19.03 19.16 18.98 19.07 722,827 +0.05(+0.26%)
Apr 15, 2015 18.97 19.06 18.89 19.02 80,506 +0.00(+0.00%)
Apr 14, 2015 18.92 19.02 18.90 19.02 95,034 +0.09(+0.48%)
Apr 13, 2015 19.10 19.13 18.92 18.93 75,248 -0.25(-1.30%)
Apr 10, 2015 19.12 19.18 19.09 19.18 141,760 +0.18(+0.95%)
Apr 09, 2015 19.01 19.04 18.93 19.00 136,617 +0.04(+0.21%)
Apr 08, 2015 19.03 19.03 18.91 18.96 103,315 +0.05(+0.24%)
Apr 07, 2015 18.97 18.98 18.90 18.91 101,649 -0.21(-1.12%)
Apr 06, 2015 19.00 19.18 19.00 19.13 122,220 +0.20(+1.06%)
Apr 02, 2015 18.82 18.93 18.93 18.93 171,400 +0.28(+1.50%)
Apr 01, 2015 18.71 18.71 18.55 18.65 190,780 +0.17(+0.95%)
Mar 31, 2015 18.46 18.55 18.42 18.48 95,877 -0.05(-0.27%)
Mar 30, 2015 18.36 18.54 18.35 18.52 55,608 +0.31(+1.73%)
Mar 27, 2015 18.14 18.23 18.14 18.21 50,778 +0.07(+0.39%)
Mar 26, 2015 18.19 18.19 18.06 18.14 58,885 -0.08(-0.44%)
Mar 25, 2015 18.49 18.54 18.19 18.22 175,854 -0.26(-1.41%)
Mar 24, 2015 18.47 18.51 18.43 18.48 51,823 +0.10(+0.54%)
Mar 23, 2015 18.35 18.40 18.29 18.38 87,161 +0.06(+0.33%)
Mar 20, 2015 18.26 18.38 18.17 18.32 188,914 +0.32(+1.78%)
Mar 19, 2015 18.13 18.20 17.94 18.00 58,768 -0.27(-1.48%)
Mar 18, 2015 17.89 18.34 17.77 18.27 75,629 +0.45(+2.53%)
Mar 17, 2015 17.72 17.84 17.68 17.82 89,085 +0.11(+0.62%)
Mar 16, 2015 17.69 17.75 17.67 17.71 97,517 +0.22(+1.26%)
Mar 13, 2015 17.54 17.58 17.41 17.49 67,240 -0.19(-1.07%)
Mar 12, 2015 17.78 17.84 17.66 17.68 174,171 +0.09(+0.51%)
Mar 11, 2015 17.56 17.65 17.55 17.59 90,609 +0.03(+0.19%)
Mar 10, 2015 17.67 17.67 17.54 17.56 184,025 -0.35(-1.97%)
Mar 09, 2015 17.96 17.97 17.91 17.91 67,954 -0.07(-0.39%)
Mar 06, 2015 18.20 18.20 17.98 17.98 82,003 -0.20(-1.10%)
Mar 05, 2015 18.18 18.25 18.13 18.18 63,564 +0.02(+0.11%)
Mar 04, 2015 18.25 18.25 18.07 18.16 67,669 -0.09(-0.49%)
Mar 03, 2015 18.31 18.31 18.25 18.25 69,428 -0.14(-0.76%)
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.