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 (%)
Dec 06, 2016 14.53 14.53 14.53 0 +0.06(+0.45%)
Dec 05, 2016 14.45 14.51 14.44 14.46 201,698 +0.12(+0.87%)
Dec 02, 2016 14.30 14.38 14.27 14.34 233,523 +0.07(+0.49%)
Dec 01, 2016 14.42 14.43 14.26 14.27 391,088 -0.05(-0.35%)
Nov 30, 2016 14.31 14.39 14.31 14.32 189,222 +0.19(+1.34%)
Nov 29, 2016 14.14 14.19 14.11 14.13 250,763 -0.09(-0.63%)
Nov 28, 2016 14.28 14.30 14.20 14.22 193,890 -0.06(-0.42%)
Nov 25, 2016 14.30 14.34 14.27 14.28 81,639 -0.01(-0.07%)
Nov 23, 2016 14.29 14.29 14.29 0 +0.00(+0.00%)
Nov 22, 2016 14.34 14.35 14.23 14.29 201,712 +0.04(+0.28%)
Nov 21, 2016 14.13 14.26 14.13 14.25 203,108 +0.24(+1.71%)
Nov 18, 2016 13.96 14.04 13.96 14.01 248,358 -0.02(-0.14%)
Nov 17, 2016 14.11 14.18 14.03 14.03 457,275 -0.01(-0.07%)
Nov 16, 2016 14.06 14.10 14.04 14.04 197,571 -0.07(-0.50%)
Nov 15, 2016 13.99 14.13 13.97 14.11 202,700 +0.12(+0.86%)
Nov 14, 2016 13.97 14.00 13.90 13.99 242,749 -0.02(-0.14%)
Nov 11, 2016 14.04 14.06 13.90 14.01 161,981 -0.14(-0.99%)
Nov 10, 2016 14.23 14.31 14.09 14.15 182,150 -0.06(-0.42%)
Nov 09, 2016 13.98 14.25 13.92 14.21 278,594 +0.14(+1.00%)
Nov 08, 2016 14.02 14.15 13.97 14.07 153,463 +0.04(+0.29%)
Nov 07, 2016 13.95 14.05 13.95 14.03 219,107 +0.27(+1.96%)
Nov 04, 2016 13.81 13.86 13.71 13.76 222,536 -0.12(-0.86%)
Nov 03, 2016 13.98 14.06 13.85 13.88 173,925 -0.09(-0.64%)
Nov 02, 2016 14.20 14.20 13.94 13.97 254,798 -0.21(-1.48%)
Nov 01, 2016 14.35 14.36 14.11 14.18 244,048 -0.11(-0.77%)
Oct 31, 2016 14.32 14.36 14.26 14.29 309,243 -0.05(-0.35%)
Oct 28, 2016 14.37 14.44 14.32 14.34 232,978 -0.05(-0.35%)
Oct 27, 2016 14.51 14.51 14.39 14.39 270,899 -0.03(-0.21%)
Oct 26, 2016 14.41 14.49 14.38 14.42 159,848 -0.06(-0.41%)
Oct 25, 2016 14.52 14.56 14.47 14.48 217,013 -0.03(-0.21%)
Oct 24, 2016 14.53 14.54 14.43 14.51 293,984 +0.02(+0.14%)
Oct 21, 2016 14.45 14.49 14.40 14.49 203,967 -0.03(-0.21%)
Oct 20, 2016 14.51 14.55 14.44 14.52 267,060 -0.04(-0.27%)
Oct 19, 2016 14.54 14.64 14.52 14.56 222,446 +0.07(+0.48%)
Oct 18, 2016 14.51 14.52 14.43 14.49 192,276 +0.19(+1.33%)
Oct 17, 2016 14.39 14.39 14.29 14.30 1,104,902 -0.11(-0.76%)
Oct 14, 2016 14.51 14.55 14.39 14.41 128,358 +0.02(+0.14%)
Oct 13, 2016 14.29 14.44 14.22 14.39 181,016 -0.07(-0.48%)
Oct 12, 2016 14.49 14.50 14.42 14.46 566,765 -0.09(-0.65%)
Oct 11, 2016 14.72 14.73 14.50 14.55 179,551 -0.21(-1.39%)
Oct 10, 2016 14.70 14.83 14.70 14.76 165,140 +0.12(+0.85%)
Oct 07, 2016 14.72 14.72 14.55 14.63 186,161 -0.08(-0.51%)
Oct 06, 2016 14.74 14.74 14.65 14.71 132,601 -0.07(-0.47%)
Oct 05, 2016 14.76 14.81 14.71 14.78 216,518 +0.11(+0.75%)
Oct 04, 2016 14.85 14.89 14.63 14.67 379,844 -0.09(-0.61%)
Oct 03, 2016 14.73 14.77 14.66 14.76 365,456 +0.03(+0.20%)
Sep 30, 2016 14.71 14.77 14.64 14.73 281,575 +0.11(+0.75%)
Sep 29, 2016 14.72 14.77 14.55 14.62 297,040 -0.09(-0.61%)
Sep 28, 2016 14.48 14.71 14.41 14.71 294,517 +0.30(+2.08%)
Sep 27, 2016 14.34 14.43 14.27 14.41 425,655 +0.02(+0.14%)
Sep 26, 2016 14.46 14.47 14.38 14.39 232,512 -0.10(-0.69%)
Sep 23, 2016 14.56 14.59 14.48 14.49 228,193 -0.13(-0.89%)
Sep 22, 2016 14.62 14.69 14.62 14.62 1,281,582 +0.20(+1.39%)
Sep 21, 2016 14.28 14.44 14.24 14.42 258,395 +0.21(+1.48%)
Sep 20, 2016 14.30 14.30 14.20 14.21 258,351 +0.00(+0.00%)
Sep 19, 2016 14.30 14.34 14.20 14.21 305,150 +0.06(+0.42%)
Sep 16, 2016 14.20 14.20 14.11 14.15 227,112 -0.29(-2.01%)
Sep 15, 2016 14.29 14.51 14.29 14.44 142,367 +0.15(+1.05%)
Sep 14, 2016 14.32 14.44 14.26 14.29 144,960 +0.00(+0.00%)
Sep 13, 2016 14.53 14.53 14.24 14.29 207,849 -0.41(-2.79%)
Sep 12, 2016 14.55 14.73 14.50 14.70 180,165 +0.05(+0.34%)
Sep 09, 2016 14.87 14.87 14.63 14.65 206,569 -0.31(-2.07%)
Sep 08, 2016 14.91 15.00 14.87 14.96 268,120 +0.05(+0.34%)
Sep 07, 2016 14.95 14.95 14.88 14.91 189,236 -0.01(-0.07%)
Sep 06, 2016 14.89 14.94 14.83 14.92 148,868 +0.14(+0.95%)
Sep 02, 2016 14.73 14.78 14.78 14.78 176,000 +0.21(+1.44%)
Sep 01, 2016 14.55 14.57 14.47 14.57 167,198 +0.04(+0.28%)
Aug 31, 2016 14.58 14.59 14.48 14.53 235,386 -0.10(-0.68%)
Aug 30, 2016 14.62 14.74 14.60 14.63 242,439 +0.03(+0.21%)
Aug 29, 2016 14.54 14.62 14.53 14.60 232,901 +0.03(+0.21%)
Aug 26, 2016 14.72 14.84 14.51 14.57 166,183 -0.09(-0.61%)
Aug 25, 2016 14.65 14.69 14.62 14.66 170,676 +0.00(+0.00%)
Aug 24, 2016 14.75 14.79 14.64 14.66 198,552 -0.12(-0.81%)
Aug 23, 2016 14.76 14.84 14.76 14.78 179,166 +0.13(+0.89%)
Aug 22, 2016 14.63 14.67 14.55 14.65 183,319 -0.08(-0.54%)
Aug 19, 2016 14.75 14.75 14.63 14.73 159,941 -0.09(-0.61%)
Aug 18, 2016 14.73 14.84 14.73 14.82 225,355 +0.15(+1.02%)
Aug 17, 2016 14.62 14.68 14.54 14.67 156,813 +0.02(+0.14%)
Aug 16, 2016 14.74 14.74 14.65 14.65 216,498 -0.03(-0.20%)
Aug 15, 2016 14.59 14.70 14.59 14.68 136,071 +0.14(+0.96%)
Aug 12, 2016 14.63 14.63 14.51 14.54 156,273 -0.07(-0.48%)
Aug 11, 2016 14.55 14.64 14.53 14.61 178,212 +0.13(+0.90%)
Aug 10, 2016 14.57 14.59 14.48 14.48 219,704 -0.02(-0.14%)
Aug 09, 2016 14.47 14.54 14.47 14.50 217,184 +0.05(+0.35%)
Aug 08, 2016 14.37 14.47 14.37 14.45 171,234 +0.11(+0.77%)
Aug 05, 2016 14.25 14.35 14.19 14.34 292,213 +0.13(+0.91%)
Aug 04, 2016 14.13 14.23 14.11 14.21 124,745 +0.08(+0.57%)
Aug 03, 2016 14.05 14.15 14.00 14.13 163,941 +0.08(+0.57%)
Aug 02, 2016 14.14 14.18 13.96 14.05 186,084 -0.04(-0.28%)
Aug 01, 2016 14.25 14.25 14.07 14.09 169,047 -0.18(-1.26%)
Jul 29, 2016 14.18 14.30 14.11 14.27 136,515 +0.08(+0.56%)
Jul 28, 2016 14.30 14.30 14.17 14.19 167,959 -0.11(-0.77%)
Jul 27, 2016 14.35 14.40 14.20 14.30 201,744 -0.02(-0.14%)
Jul 26, 2016 14.27 14.33 14.24 14.32 179,097 +0.10(+0.70%)
Jul 25, 2016 14.28 14.32 14.19 14.22 150,760 -0.12(-0.84%)
Jul 22, 2016 14.38 14.39 14.29 14.34 109,784 -0.02(-0.14%)
Jul 21, 2016 14.39 14.50 14.35 14.36 171,330 +0.00(+0.00%)
Jul 20, 2016 14.28 14.40 14.26 14.36 148,381 +0.07(+0.49%)
Jul 19, 2016 14.37 14.38 14.25 14.29 130,935 -0.19(-1.31%)
Jul 18, 2016 14.41 14.50 14.35 14.48 149,627 +0.05(+0.35%)
Jul 15, 2016 14.48 14.48 14.38 14.43 132,390 -0.07(-0.48%)
Jul 14, 2016 14.51 14.56 14.46 14.50 153,799 +0.11(+0.76%)
Jul 13, 2016 14.47 14.48 14.32 14.39 190,720 -0.02(-0.13%)
Jul 12, 2016 14.24 14.45 14.24 14.41 141,083 +0.30(+2.12%)
Jul 11, 2016 14.04 14.15 14.04 14.11 199,046 +0.15(+1.07%)
Jul 08, 2016 13.88 13.99 13.78 13.96 172,814 +0.18(+1.31%)
Jul 07, 2016 13.97 14.01 13.71 13.78 245,939 -0.11(-0.79%)
Jul 06, 2016 13.72 13.90 13.66 13.89 195,777 +0.03(+0.22%)
Jul 05, 2016 14.01 14.03 13.82 13.86 255,794 -0.28(-1.98%)
Jul 01, 2016 14.12 14.14 14.14 14.14 332,700 +0.06(+0.43%)
Jun 30, 2016 13.98 14.08 13.87 14.08 248,809 +0.16(+1.15%)
Jun 29, 2016 13.79 13.94 13.78 13.92 180,624 +0.32(+2.35%)
Jun 28, 2016 13.51 13.63 13.45 13.60 149,025 +0.39(+2.95%)
Jun 27, 2016 13.48 13.48 13.14 13.21 291,556 -0.45(-3.29%)
Jun 24, 2016 13.58 13.90 13.56 13.66 485,291 -0.77(-5.34%)
Jun 23, 2016 14.35 14.44 14.30 14.43 226,679 +0.35(+2.49%)
Jun 22, 2016 14.19 14.23 14.08 14.08 376,060 -0.03(-0.21%)
Jun 21, 2016 14.06 14.19 13.98 14.11 110,590 +0.07(+0.50%)
Jun 20, 2016 14.08 14.14 14.04 14.04 131,318 +0.25(+1.81%)
Jun 17, 2016 13.61 13.83 13.61 13.79 297,393 +0.13(+0.95%)
Jun 16, 2016 13.58 13.68 13.33 13.66 267,465 -0.04(-0.29%)
Jun 15, 2016 13.65 13.78 13.61 13.70 191,947 +0.13(+0.96%)
Jun 14, 2016 13.73 13.79 13.50 13.57 229,345 -0.27(-1.95%)
Jun 13, 2016 13.97 14.03 13.82 13.84 174,586 -0.24(-1.70%)
Jun 10, 2016 14.31 14.31 14.02 14.08 211,983 -0.45(-3.10%)
Jun 09, 2016 14.62 14.66 14.50 14.53 199,699 -0.27(-1.82%)
Jun 08, 2016 14.84 14.90 14.77 14.80 241,308 +0.09(+0.61%)
Jun 07, 2016 14.72 14.77 14.70 14.71 242,430 +0.05(+0.34%)
Jun 06, 2016 14.47 14.67 14.47 14.66 199,208 +0.27(+1.88%)
Jun 03, 2016 14.36 14.41 14.27 14.39 130,457 +0.12(+0.84%)
Jun 02, 2016 14.17 14.29 14.14 14.27 170,610 +0.02(+0.14%)
Jun 01, 2016 14.17 14.25 14.07 14.25 197,788 -0.04(-0.28%)
May 31, 2016 14.38 14.50 14.26 14.29 125,865 -0.12(-0.83%)
May 27, 2016 14.43 14.41 14.41 14.41 74,700 -0.03(-0.21%)
May 26, 2016 14.54 14.59 14.41 14.44 131,321 +0.00(+0.00%)
May 25, 2016 14.27 14.48 14.27 14.44 178,593 +0.29(+2.05%)
May 24, 2016 14.16 14.22 14.09 14.15 153,689 +0.09(+0.64%)
May 23, 2016 14.08 14.16 14.01 14.06 219,097 -0.08(-0.57%)
May 20, 2016 14.10 14.24 14.10 14.14 167,997 +0.07(+0.50%)
May 19, 2016 13.97 14.12 13.81 14.07 541,820 -0.04(-0.28%)
May 18, 2016 14.17 14.29 14.05 14.11 137,508 -0.13(-0.91%)
May 17, 2016 14.23 14.36 14.14 14.24 178,371 +0.04(+0.28%)
May 16, 2016 14.04 14.24 14.04 14.20 192,156 +0.26(+1.87%)
May 13, 2016 14.06 14.12 13.91 13.94 129,535 -0.19(-1.34%)
May 12, 2016 14.33 14.41 14.06 14.13 218,069 -0.07(-0.49%)
May 11, 2016 14.12 14.33 14.00 14.20 247,338 +0.05(+0.35%)
May 10, 2016 13.89 14.16 13.89 14.15 294,027 +0.31(+2.24%)
May 09, 2016 13.92 13.92 13.68 13.84 121,024 -0.15(-1.07%)
May 06, 2016 13.84 14.06 13.83 13.99 119,632 +0.05(+0.36%)
May 05, 2016 14.08 14.17 13.89 13.94 224,168 -0.03(-0.21%)
May 04, 2016 14.07 14.18 13.91 13.97 312,664 -0.28(-1.96%)
May 03, 2016 14.40 14.42 14.17 14.25 342,525 -0.33(-2.26%)
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.