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 (%)
Jun 30, 2015 17.20 17.22 16.99 17.09 321,016 +0.04(+0.23%)
Jun 29, 2015 17.32 17.32 17.05 17.05 545,224 -0.48(-2.74%)
Jun 26, 2015 17.50 17.53 17.44 17.53 292,881 -0.01(-0.06%)
Jun 25, 2015 17.66 17.66 17.51 17.54 269,338 -0.09(-0.51%)
Jun 24, 2015 17.70 17.75 17.61 17.63 155,482 -0.12(-0.68%)
Jun 23, 2015 17.65 17.77 17.65 17.75 286,271 +0.10(+0.57%)
Jun 22, 2015 17.60 17.70 17.58 17.65 216,684 +0.22(+1.26%)
Jun 19, 2015 17.57 17.57 17.42 17.43 517,967 -0.40(-2.24%)
Jun 18, 2015 17.80 17.89 17.76 17.83 227,380 +0.08(+0.45%)
Jun 17, 2015 17.70 17.78 17.61 17.75 318,963 +0.04(+0.23%)
Jun 16, 2015 17.61 17.71 17.60 17.71 193,945 +0.09(+0.51%)
Jun 15, 2015 17.59 17.64 17.55 17.62 212,572 -0.13(-0.73%)
Jun 12, 2015 17.74 17.81 17.69 17.75 201,024 -0.11(-0.62%)
Jun 11, 2015 17.84 17.87 17.74 17.86 632,512 -0.01(-0.06%)
Jun 10, 2015 17.80 17.95 17.80 17.87 530,879 +0.29(+1.65%)
Jun 09, 2015 17.58 17.66 17.54 17.58 297,489 +0.03(+0.17%)
Jun 08, 2015 17.60 17.61 17.51 17.55 141,845 -0.08(-0.45%)
Jun 05, 2015 17.50 17.65 17.45 17.63 273,480 -0.02(-0.11%)
Jun 04, 2015 17.84 17.84 17.63 17.65 556,983 -0.27(-1.51%)
Jun 03, 2015 17.93 18.00 17.89 17.92 231,128 -0.04(-0.22%)
Jun 02, 2015 17.82 18.02 17.82 17.96 259,841 +0.20(+1.13%)
Jun 01, 2015 17.87 17.92 17.71 17.76 472,552 -0.12(-0.67%)
May 29, 2015 18.00 18.02 17.85 17.88 182,781 -0.20(-1.11%)
May 28, 2015 18.06 18.08 17.95 18.08 854,414 -0.05(-0.28%)
May 27, 2015 18.03 18.14 18.01 18.13 194,138 +0.08(+0.44%)
May 26, 2015 18.30 18.30 18.02 18.05 242,427 -0.36(-1.96%)
May 22, 2015 18.46 18.41 18.41 18.41 214,500 -0.07(-0.38%)
May 21, 2015 18.42 18.50 18.37 18.48 417,566 +0.11(+0.60%)
May 20, 2015 18.34 18.41 18.32 18.37 145,351 +0.02(+0.11%)
May 19, 2015 18.37 18.38 18.27 18.35 185,145 -0.15(-0.81%)
May 18, 2015 18.54 18.56 18.46 18.50 305,872 -0.12(-0.64%)
May 15, 2015 18.57 18.64 18.49 18.62 164,184 -0.02(-0.11%)
May 14, 2015 18.66 18.72 18.58 18.64 264,681 +0.09(+0.49%)
May 13, 2015 18.58 18.63 18.50 18.55 260,526 +0.04(+0.22%)
May 12, 2015 18.40 18.54 18.40 18.51 405,006 +0.03(+0.16%)
May 11, 2015 18.52 18.57 18.45 18.48 175,517 -0.06(-0.32%)
May 08, 2015 18.45 18.57 18.41 18.54 345,574 +0.28(+1.53%)
May 07, 2015 18.35 18.35 18.14 18.26 1,070,584 -0.12(-0.65%)
May 06, 2015 18.53 18.58 18.34 18.38 228,046 -0.04(-0.22%)
May 05, 2015 18.57 18.61 18.41 18.42 275,642 -0.11(-0.59%)
May 04, 2015 18.59 18.60 18.50 18.53 209,993 -0.03(-0.16%)
May 01, 2015 18.52 18.56 18.42 18.56 653,883 +0.14(+0.76%)
Apr 30, 2015 18.51 18.51 18.34 18.42 365,949 -0.11(-0.59%)
Apr 29, 2015 18.53 18.59 18.45 18.53 350,381 -0.04(-0.22%)
Apr 28, 2015 18.50 18.58 18.46 18.57 230,296 +0.04(+0.22%)
Apr 27, 2015 18.60 18.61 18.50 18.53 249,753 -0.02(-0.11%)
Apr 24, 2015 18.60 18.60 18.50 18.55 1,416,796 +0.06(+0.32%)
Apr 23, 2015 18.24 18.50 18.21 18.49 202,299 +0.23(+1.26%)
Apr 22, 2015 18.20 18.27 18.11 18.26 281,369 +0.06(+0.33%)
Apr 21, 2015 18.22 18.31 18.16 18.20 167,370 -0.02(-0.11%)
Apr 20, 2015 18.29 18.33 18.22 18.22 144,743 -0.01(-0.05%)
Apr 17, 2015 18.28 18.32 18.13 18.23 286,123 -0.21(-1.14%)
Apr 16, 2015 18.50 18.54 18.36 18.44 285,064 -0.06(-0.32%)
Apr 15, 2015 18.31 18.50 18.29 18.50 627,488 +0.29(+1.59%)
Apr 14, 2015 18.16 18.25 18.10 18.21 239,469 +0.19(+1.05%)
Apr 13, 2015 18.11 18.14 18.00 18.02 212,914 -0.07(-0.39%)
Apr 10, 2015 18.05 18.13 18.03 18.09 237,488 +0.00(+0.00%)
Apr 09, 2015 17.98 18.09 17.97 18.09 388,538 +0.12(+0.67%)
Apr 08, 2015 18.05 18.09 17.90 17.97 319,043 -0.02(-0.11%)
Apr 07, 2015 18.00 18.15 17.97 17.99 342,807 +0.04(+0.22%)
Apr 06, 2015 17.72 18.02 17.72 17.95 282,890 +0.22(+1.24%)
Apr 02, 2015 17.60 17.73 17.73 17.73 243,500 +0.17(+0.97%)
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.