FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.10 20.25 20.06 20.06 80,151 +0.47(+2.40%)
Feb 26, 2016 19.79 19.80 19.57 19.59 32,485 +0.07(+0.36%)
Feb 25, 2016 19.37 19.52 19.31 19.52 29,691 +0.10(+0.51%)
Feb 24, 2016 19.25 19.46 18.95 19.42 69,418 +0.12(+0.62%)
Feb 23, 2016 19.50 19.50 19.30 19.30 60,138 -0.63(-3.16%)
Feb 22, 2016 19.84 19.94 19.81 19.93 18,402 +0.31(+1.58%)
Feb 19, 2016 19.56 19.72 19.46 19.62 86,459 -0.63(-3.11%)
Feb 18, 2016 20.36 20.36 20.12 20.25 249,284 -0.20(-0.98%)
Feb 17, 2016 20.15 20.53 20.15 20.45 238,763 +0.40(+2.00%)
Feb 16, 2016 20.00 20.11 19.83 20.05 28,724 +0.09(+0.45%)
Feb 12, 2016 19.96 19.96 19.96 0 +0.00(+0.00%)
Feb 11, 2016 19.76 20.06 19.76 19.96 58,258 +0.26(+1.32%)
Feb 10, 2016 19.48 20.03 19.48 19.70 81,167 +0.14(+0.72%)
Feb 09, 2016 19.57 19.70 19.34 19.56 79,103 +0.16(+0.82%)
Feb 08, 2016 19.49 19.49 19.18 19.40 160,981 -0.27(-1.37%)
Feb 05, 2016 19.53 19.69 19.51 19.67 77,023 +0.46(+2.39%)
Feb 04, 2016 19.12 19.51 19.12 19.21 70,340 +0.30(+1.59%)
Feb 03, 2016 18.58 18.91 18.26 18.91 93,923 +0.59(+3.22%)
Feb 02, 2016 18.70 18.70 18.25 18.32 85,618 -0.75(-3.93%)
Feb 01, 2016 18.97 19.13 18.80 19.07 24,415 -0.09(-0.47%)
Jan 29, 2016 18.84 19.16 18.80 19.16 159,363 +0.56(+3.01%)
Jan 28, 2016 18.65 18.71 18.44 18.60 23,065 +0.23(+1.25%)
Jan 27, 2016 18.49 18.67 18.28 18.37 91,894 -0.13(-0.70%)
Jan 26, 2016 18.34 18.58 18.24 18.50 80,183 +0.38(+2.10%)
Jan 25, 2016 18.29 18.36 18.08 18.12 36,068 -0.26(-1.41%)
Jan 22, 2016 18.30 18.43 18.11 18.38 17,855 +0.44(+2.45%)
Jan 21, 2016 17.85 18.20 17.66 17.94 46,555 +0.16(+0.90%)
Jan 20, 2016 17.61 17.90 17.35 17.78 609,065 -0.12(-0.67%)
Jan 19, 2016 18.15 18.15 17.77 17.90 20,460 +0.24(+1.36%)
Jan 15, 2016 17.66 17.66 17.66 0 -0.60(-3.29%)
Jan 14, 2016 18.00 18.36 17.88 18.26 52,848 +0.19(+1.05%)
Jan 13, 2016 18.46 18.46 18.05 18.07 32,702 -0.12(-0.66%)
Jan 12, 2016 18.27 18.44 18.14 18.19 9,882 +0.43(+2.42%)
Jan 11, 2016 17.78 17.93 17.59 17.76 12,258 +0.07(+0.40%)
Jan 08, 2016 18.04 18.11 17.67 17.69 24,950 -0.12(-0.67%)
Jan 07, 2016 17.89 18.25 17.81 17.81 66,941 -0.59(-3.21%)
Jan 06, 2016 18.39 18.58 18.34 18.40 77,851 -0.10(-0.54%)
Jan 05, 2016 18.28 18.50 18.28 18.50 44,419 +0.41(+2.27%)
Jan 04, 2016 18.05 18.32 17.86 18.09 130,261 -0.32(-1.74%)
Dec 31, 2015 18.41 18.41 18.41 0 -0.02(-0.11%)
Dec 30, 2015 18.53 18.54 18.40 18.43 30,639 -0.18(-0.97%)
Dec 29, 2015 18.61 18.66 18.52 18.61 322,311 +0.01(+0.05%)
Dec 28, 2015 18.53 18.62 18.51 18.60 19,844 +0.19(+1.03%)
Dec 24, 2015 18.41 18.41 18.41 0 -0.10(-0.54%)
Dec 23, 2015 18.47 18.52 18.37 18.51 18,531 +0.08(+0.43%)
Dec 22, 2015 18.14 18.45 18.14 18.43 38,631 +0.27(+1.49%)
Dec 21, 2015 17.89 18.22 17.89 18.16 53,858 +0.01(+0.06%)
Dec 18, 2015 18.40 18.40 18.14 18.15 28,290 -0.30(-1.63%)
Dec 17, 2015 18.71 18.89 18.44 18.45 30,464 -0.19(-1.02%)
Dec 16, 2015 18.22 18.71 18.22 18.64 84,532 +0.72(+4.02%)
Dec 15, 2015 17.84 18.05 17.84 17.92 66,348 +0.35(+1.99%)
Dec 14, 2015 17.51 17.57 17.29 17.57 32,663 +0.16(+0.92%)
Dec 11, 2015 17.56 17.56 17.28 17.41 27,041 -0.69(-3.81%)
Dec 10, 2015 18.10 18.19 18.08 18.10 29,548 -0.10(-0.55%)
Dec 09, 2015 18.10 18.40 18.06 18.20 38,799 -0.13(-0.71%)
Dec 08, 2015 18.23 18.35 17.97 18.33 23,142 -0.44(-2.34%)
Dec 07, 2015 18.95 18.95 18.65 18.77 32,427 -0.29(-1.52%)
Dec 04, 2015 18.65 19.08 18.65 19.06 55,641 +0.42(+2.25%)
Dec 03, 2015 18.89 18.89 18.45 18.64 26,013 -0.11(-0.59%)
Dec 02, 2015 19.02 19.02 18.65 18.75 45,657 -0.28(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More