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 (%)
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%)
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.