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 18.00 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%)
Apr 01, 2015 17.50 17.57 17.47 17.56 737,634 +0.12(+0.69%)
Mar 31, 2015 17.42 17.49 17.36 17.44 261,659 -0.13(-0.77%)
Mar 30, 2015 17.53 17.62 17.49 17.57 243,420 +0.09(+0.54%)
Mar 27, 2015 17.56 17.56 17.45 17.48 862,711 -0.12(-0.68%)
Mar 26, 2015 17.64 17.67 17.52 17.60 456,423 -0.05(-0.28%)
Mar 25, 2015 17.80 17.84 17.65 17.65 287,666 -0.10(-0.56%)
Mar 24, 2015 17.73 17.80 17.72 17.75 457,178 -0.03(-0.17%)
Mar 23, 2015 17.92 17.92 17.78 17.78 1,057,719 -0.01(-0.06%)
Mar 20, 2015 17.72 17.85 17.69 17.79 295,025 +0.17(+0.96%)
Mar 19, 2015 17.74 17.74 17.59 17.62 376,096 -0.23(-1.29%)
Mar 18, 2015 17.48 17.89 17.42 17.85 431,574 +0.41(+2.35%)
Mar 17, 2015 17.38 17.50 17.32 17.44 346,937 +0.03(+0.17%)
Mar 16, 2015 17.40 17.42 17.36 17.41 286,998 +0.08(+0.46%)
Mar 13, 2015 17.44 17.44 17.24 17.33 443,693 -0.15(-0.86%)
Mar 12, 2015 17.53 17.57 17.44 17.48 275,988 +0.10(+0.58%)
Mar 11, 2015 17.32 17.39 17.30 17.38 325,998 +0.05(+0.29%)
Mar 10, 2015 17.53 17.54 17.32 17.33 383,603 -0.41(-2.31%)
Mar 09, 2015 17.79 17.84 17.72 17.74 290,921 -0.07(-0.39%)
Mar 06, 2015 18.06 18.06 17.80 17.81 783,863 -0.35(-1.93%)
Mar 05, 2015 18.22 18.22 18.14 18.16 779,411 +0.04(+0.22%)
Mar 04, 2015 18.18 18.25 18.05 18.12 260,464 -0.13(-0.71%)
Mar 03, 2015 18.25 18.30 18.23 18.25 259,615 +0.00(+0.00%)
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.