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 (%)
May 29, 2015 18.08 18.12 18.08 18.12 920 -0.05(-0.28%)
May 28, 2015 18.02 18.17 18.02 18.17 2,214 +0.06(+0.33%)
May 27, 2015 18.19 18.19 18.11 18.11 22,530 +0.19(+1.06%)
May 26, 2015 18.16 18.16 17.92 17.92 3,247 -0.39(-2.13%)
May 22, 2015 18.29 18.31 18.31 18.31 21,800 -0.18(-0.97%)
May 21, 2015 18.48 18.49 18.48 18.49 507 +0.04(+0.22%)
May 20, 2015 18.39 18.45 18.39 18.45 1,572 +0.17(+0.93%)
May 19, 2015 18.30 18.33 18.28 18.28 9,926 -0.05(-0.27%)
May 18, 2015 18.39 18.39 18.33 18.33 2,002 -0.12(-0.65%)
May 15, 2015 18.28 18.46 18.28 18.45 4,364 +0.07(+0.40%)
May 14, 2015 18.37 18.38 18.37 18.38 1,987 +0.15(+0.81%)
May 13, 2015 18.22 18.23 18.21 18.23 1,696 +0.04(+0.22%)
May 12, 2015 18.02 18.19 18.02 18.19 32,972 +0.09(+0.49%)
May 11, 2015 18.08 18.15 18.08 18.10 10,706 -0.08(-0.43%)
May 08, 2015 18.09 18.24 18.09 18.18 7,381 +0.51(+2.88%)
May 07, 2015 17.67 17.71 17.67 17.67 2,810 +0.02(+0.11%)
May 06, 2015 17.67 17.75 17.65 17.65 16,304 +0.03(+0.18%)
May 05, 2015 17.80 17.80 17.60 17.62 22,017 -0.34(-1.89%)
May 04, 2015 17.93 17.96 17.93 17.96 4,555 +0.08(+0.45%)
May 01, 2015 17.82 17.90 17.79 17.88 3,571 +0.06(+0.36%)
Apr 30, 2015 17.83 17.89 17.79 17.82 40,598 -0.19(-1.04%)
Apr 29, 2015 18.05 18.05 17.93 18.00 3,294 -0.20(-1.09%)
Apr 28, 2015 18.17 18.20 18.17 18.20 3,123 +0.18(+1.00%)
Apr 27, 2015 18.03 18.10 18.02 18.02 33,661 +0.12(+0.67%)
Apr 24, 2015 17.85 17.99 17.85 17.90 12,173 +0.20(+1.14%)
Apr 23, 2015 17.59 17.71 17.56 17.70 4,851 +0.12(+0.68%)
Apr 22, 2015 17.49 17.59 17.47 17.58 2,760 +0.02(+0.11%)
Apr 21, 2015 17.59 17.62 17.55 17.56 10,757 +0.08(+0.48%)
Apr 20, 2015 17.54 17.54 17.48 17.48 3,896 +0.01(+0.03%)
Apr 17, 2015 17.43 17.50 17.43 17.47 909 -0.23(-1.30%)
Apr 16, 2015 17.72 17.73 17.60 17.70 4,311 +0.09(+0.51%)
Apr 15, 2015 17.51 17.63 17.51 17.61 5,335 +0.08(+0.46%)
Apr 14, 2015 17.42 17.54 17.42 17.53 4,580 +0.14(+0.81%)
Apr 13, 2015 17.39 17.39 17.39 17.39 1,205 -0.04(-0.22%)
Apr 10, 2015 17.36 17.43 17.36 17.43 12,248 -0.00(-0.02%)
Apr 09, 2015 17.44 17.45 17.34 17.43 1,188 -0.02(-0.11%)
Apr 08, 2015 17.56 17.56 17.38 17.45 11,590 +0.01(+0.06%)
Apr 07, 2015 17.43 17.48 17.37 17.44 3,897 +0.11(+0.63%)
Apr 06, 2015 17.07 17.41 17.07 17.33 7,666 +0.15(+0.87%)
Apr 02, 2015 17.08 17.18 17.18 17.18 2,000 +0.10(+0.59%)
Apr 01, 2015 17.06 17.09 17.04 17.08 12,378 +0.10(+0.59%)
Mar 31, 2015 16.92 17.01 16.92 16.98 9,163 -0.20(-1.16%)
Mar 30, 2015 17.22 17.22 17.13 17.18 6,421 -0.08(-0.46%)
Mar 27, 2015 17.21 17.27 17.19 17.26 6,040 +0.08(+0.48%)
Mar 26, 2015 17.30 17.30 17.13 17.18 2,053 -0.20(-1.17%)
Mar 25, 2015 17.40 17.43 17.37 17.38 3,790 +0.04(+0.22%)
Mar 24, 2015 17.39 17.39 17.32 17.34 2,273 +0.00(+0.01%)
Mar 23, 2015 17.34 17.34 17.25 17.34 6,348 +0.12(+0.70%)
Mar 20, 2015 17.11 17.30 17.11 17.22 21,930 +0.34(+2.01%)
Mar 19, 2015 16.82 16.92 16.82 16.88 4,618 -0.17(-1.00%)
Mar 18, 2015 16.66 17.11 16.66 17.05 14,110 +0.36(+2.16%)
Mar 17, 2015 16.61 16.70 16.57 16.69 5,255 +0.09(+0.54%)
Mar 16, 2015 16.60 16.60 16.60 16.60 381 +0.13(+0.79%)
Mar 13, 2015 16.59 16.59 16.41 16.47 8,355 -0.20(-1.20%)
Mar 12, 2015 16.71 16.72 16.56 16.67 11,454 +0.07(+0.42%)
Mar 11, 2015 16.67 16.67 16.56 16.60 5,360 -0.02(-0.12%)
Mar 10, 2015 16.73 16.73 16.58 16.62 9,539 -0.35(-2.09%)
Mar 09, 2015 16.93 16.99 16.91 16.97 6,908 +0.01(+0.09%)
Mar 06, 2015 17.18 17.18 16.96 16.96 5,660 -0.40(-2.30%)
Mar 05, 2015 17.40 17.41 17.36 17.36 2,098 +0.05(+0.29%)
Mar 04, 2015 17.36 17.46 17.21 17.31 3,523 -0.15(-0.85%)
Mar 03, 2015 17.49 17.49 17.45 17.46 3,026 -0.13(-0.75%)
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.