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 12.70 12.74 12.64 12.64 47,935 -0.12(-0.94%)
May 28, 2015 12.83 12.83 12.65 12.76 73,486 -0.27(-2.07%)
May 27, 2015 13.03 13.06 12.98 13.03 39,756 -0.02(-0.15%)
May 26, 2015 13.28 13.28 13.02 13.05 67,281 -0.31(-2.32%)
May 22, 2015 13.36 13.36 13.36 0 +0.03(+0.23%)
May 21, 2015 13.32 13.38 13.30 13.33 33,925 +0.01(+0.08%)
May 20, 2015 13.30 13.41 13.24 13.32 94,647 +0.03(+0.23%)
May 19, 2015 13.43 13.43 13.28 13.29 95,644 -0.18(-1.34%)
May 18, 2015 13.55 13.57 13.43 13.47 62,643 -0.22(-1.61%)
May 15, 2015 13.61 13.71 13.58 13.69 36,059 +0.08(+0.59%)
May 14, 2015 13.59 13.68 13.59 13.61 149,744 +0.08(+0.59%)
May 13, 2015 13.64 13.66 13.53 13.53 31,987 -0.04(-0.29%)
May 12, 2015 13.54 13.63 13.54 13.57 18,890 +0.00(+0.00%)
May 11, 2015 13.61 13.67 13.55 13.57 13,710 -0.11(-0.80%)
May 08, 2015 13.63 13.68 13.55 13.68 18,247 +0.28(+2.09%)
May 07, 2015 13.43 13.44 13.35 13.40 28,462 -0.13(-0.96%)
May 06, 2015 13.73 13.74 13.49 13.53 71,106 -0.18(-1.31%)
May 05, 2015 13.80 13.86 13.71 13.71 68,409 -0.18(-1.30%)
May 04, 2015 13.79 13.91 13.79 13.89 107,192 +0.20(+1.46%)
May 01, 2015 13.67 13.73 13.60 13.69 30,007 +0.02(+0.15%)
Apr 30, 2015 13.69 13.70 13.52 13.67 29,165 -0.12(-0.87%)
Apr 29, 2015 13.62 13.80 13.56 13.79 69,829 +0.04(+0.29%)
Apr 28, 2015 13.81 13.82 13.74 13.75 49,898 -0.02(-0.15%)
Apr 27, 2015 13.79 13.87 13.73 13.77 46,603 -0.02(-0.15%)
Apr 24, 2015 13.88 13.88 13.74 13.79 25,477 +0.01(+0.07%)
Apr 23, 2015 13.67 13.84 13.67 13.78 20,507 +0.11(+0.80%)
Apr 22, 2015 13.71 13.73 13.61 13.67 84,639 +0.08(+0.59%)
Apr 21, 2015 13.73 13.76 13.55 13.59 74,278 -0.17(-1.24%)
Apr 20, 2015 13.76 13.82 13.70 13.76 59,111 -0.07(-0.51%)
Apr 17, 2015 13.82 13.85 13.79 13.83 39,208 -0.19(-1.36%)
Apr 16, 2015 13.96 14.10 13.93 14.02 120,191 +0.12(+0.86%)
Apr 15, 2015 13.71 13.96 13.71 13.90 32,233 +0.10(+0.72%)
Apr 14, 2015 13.77 13.80 13.67 13.80 74,837 -0.01(-0.07%)
Apr 13, 2015 13.90 13.91 13.77 13.81 58,949 -0.19(-1.36%)
Apr 10, 2015 14.00 14.06 13.94 14.00 34,725 -0.10(-0.71%)
Apr 09, 2015 13.99 14.10 13.97 14.10 45,095 +0.16(+1.15%)
Apr 08, 2015 13.97 14.00 13.87 13.94 56,465 +0.25(+1.83%)
Apr 07, 2015 13.65 13.83 13.65 13.69 100,318 +0.09(+0.66%)
Apr 06, 2015 13.56 13.64 13.56 13.60 40,459 +0.12(+0.89%)
Apr 02, 2015 13.48 13.48 13.48 0 +0.19(+1.43%)
Apr 01, 2015 13.30 13.32 13.24 13.29 46,017 +0.01(+0.08%)
Mar 31, 2015 13.28 13.30 13.20 13.28 29,285 -0.10(-0.75%)
Mar 30, 2015 13.20 13.41 13.20 13.38 60,403 +0.24(+1.83%)
Mar 27, 2015 13.18 13.21 13.07 13.14 17,891 -0.04(-0.30%)
Mar 26, 2015 13.37 13.40 13.17 13.18 15,576 -0.13(-0.98%)
Mar 25, 2015 13.52 13.52 13.30 13.31 31,137 -0.25(-1.84%)
Mar 24, 2015 13.52 13.57 13.50 13.56 65,080 -0.02(-0.15%)
Mar 23, 2015 13.50 13.60 13.49 13.58 33,103 +0.08(+0.59%)
Mar 20, 2015 13.41 13.50 13.41 13.50 22,318 +0.13(+0.97%)
Mar 19, 2015 13.42 13.44 13.31 13.37 18,135 -0.13(-0.96%)
Mar 18, 2015 13.13 13.51 13.09 13.50 65,512 +0.35(+2.66%)
Mar 17, 2015 13.03 13.15 13.02 13.15 48,210 +0.11(+0.84%)
Mar 16, 2015 13.02 13.14 12.95 13.04 31,458 +0.04(+0.31%)
Mar 13, 2015 13.17 13.18 12.95 13.00 78,519 -0.17(-1.29%)
Mar 12, 2015 13.25 13.33 13.15 13.17 59,472 -0.01(-0.08%)
Mar 11, 2015 13.16 13.19 13.05 13.18 83,859 +0.00(+0.00%)
Mar 10, 2015 13.33 13.39 13.14 13.18 167,665 -0.34(-2.51%)
Mar 09, 2015 13.65 13.66 13.48 13.52 101,715 -0.14(-1.02%)
Mar 06, 2015 13.89 13.89 13.62 13.66 132,681 -0.26(-1.87%)
Mar 05, 2015 14.00 14.02 13.88 13.92 117,676 -0.14(-1.00%)
Mar 04, 2015 14.33 14.03 14.06 162,254 -0.27(-1.88%)
Mar 03, 2015 14.42 14.42 14.34 14.33 63,150 -0.11(-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.