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 (%)
Nov 30, 2015 16.19 16.20 16.13 16.13 2,649 -0.10(-0.63%)
Nov 27, 2015 16.23 16.23 16.22 16.23 1,717 +0.03(+0.20%)
Nov 25, 2015 16.21 16.20 16.20 16.20 5,400 +0.06(+0.36%)
Nov 24, 2015 16.12 16.20 16.12 16.14 1,673 -0.10(-0.60%)
Nov 23, 2015 16.29 16.30 16.24 16.24 1,930 -0.12(-0.73%)
Nov 20, 2015 16.52 16.52 16.36 16.36 2,240 -0.11(-0.67%)
Nov 19, 2015 16.47 16.47 16.47 16.47 268 +0.18(+1.10%)
Nov 18, 2015 16.20 16.31 16.19 16.29 2,089 +0.05(+0.34%)
Nov 17, 2015 16.36 16.36 16.23 16.24 1,021 +0.01(+0.03%)
Nov 16, 2015 16.02 16.23 16.02 16.23 2,882 +0.16(+1.00%)
Nov 13, 2015 15.99 16.07 15.99 16.07 2,655 -0.12(-0.74%)
Nov 12, 2015 16.28 16.28 16.14 16.19 13,302 -0.05(-0.31%)
Nov 11, 2015 16.25 16.30 16.24 16.24 53,853 -0.06(-0.38%)
Nov 10, 2015 16.26 16.30 16.24 16.30 802 -0.04(-0.23%)
Nov 09, 2015 16.39 16.39 16.33 16.34 2,139 -0.22(-1.33%)
Nov 06, 2015 16.50 16.56 16.50 16.56 1,544 -0.24(-1.43%)
Nov 05, 2015 16.91 16.91 16.80 16.80 3,305 -0.05(-0.30%)
Nov 04, 2015 16.88 16.94 16.84 16.85 14,683 -0.10(-0.59%)
Nov 03, 2015 16.83 16.99 16.83 16.95 930 -0.07(-0.40%)
Nov 02, 2015 17.00 17.02 17.00 17.02 327 +0.04(+0.22%)
Oct 30, 2015 17.04 17.04 16.96 16.98 22,993 +0.12(+0.71%)
Oct 29, 2015 16.82 16.90 16.79 16.86 3,666 -0.17(-1.03%)
Oct 28, 2015 17.10 17.18 16.97 17.04 4,879 +0.02(+0.13%)
Oct 27, 2015 17.12 17.12 17.00 17.01 2,252 -0.19(-1.09%)
Oct 26, 2015 17.16 17.20 17.16 17.20 1,604 -0.04(-0.21%)
Oct 23, 2015 17.21 17.24 17.15 17.24 4,398 -0.05(-0.31%)
Oct 22, 2015 17.25 17.29 17.24 17.29 1,037 +0.18(+1.05%)
Oct 21, 2015 17.22 17.22 17.11 17.11 9,436 +0.03(+0.20%)
Oct 20, 2015 17.08 17.13 17.08 17.08 1,193 +0.04(+0.25%)
Oct 19, 2015 17.09 17.09 17.03 17.03 1,149 -0.04(-0.22%)
Oct 16, 2015 17.07 17.10 17.07 17.07 1,451 -0.06(-0.33%)
Oct 15, 2015 16.97 17.15 16.96 17.13 24,396 +0.20(+1.16%)
Oct 14, 2015 16.91 16.94 16.84 16.93 47,395 +0.29(+1.73%)
Oct 13, 2015 16.65 16.79 16.64 16.64 15,005 -0.14(-0.81%)
Oct 12, 2015 16.83 16.83 16.78 16.78 796 +0.02(+0.11%)
Oct 09, 2015 16.83 16.83 16.76 16.76 2,666 +0.00(+0.00%)
Oct 08, 2015 16.60 16.77 16.60 16.76 6,982 +0.12(+0.75%)
Oct 07, 2015 16.61 16.64 16.59 16.64 4,659 +0.21(+1.25%)
Oct 06, 2015 16.47 16.48 16.43 16.43 11,288 -0.03(-0.21%)
Oct 05, 2015 16.44 16.47 16.38 16.46 7,571 +0.29(+1.76%)
Oct 02, 2015 16.08 16.21 16.05 16.18 3,099 +0.37(+2.34%)
Oct 01, 2015 15.90 15.90 15.81 15.81 2,719 -0.12(-0.75%)
Sep 30, 2015 15.87 15.93 15.86 15.93 7,101 +0.31(+2.00%)
Sep 29, 2015 15.65 15.70 15.62 15.62 3,071 -0.01(-0.08%)
Sep 28, 2015 15.72 15.72 15.63 15.63 2,697 -0.15(-0.95%)
Sep 25, 2015 15.75 15.91 15.75 15.78 9,549 +0.20(+1.31%)
Sep 24, 2015 15.55 15.61 15.55 15.58 1,095 -0.00(-0.02%)
Sep 23, 2015 15.60 15.61 15.54 15.58 2,752 -0.04(-0.26%)
Sep 22, 2015 15.58 15.63 15.55 15.62 6,168 -0.30(-1.88%)
Sep 18, 2015 16.10 16.10 15.92 15.92 35 -0.52(-3.16%)
Sep 17, 2015 16.25 16.44 16.25 16.44 2,640 +0.14(+0.86%)
Sep 16, 2015 16.33 16.33 16.28 16.30 1,586 +0.08(+0.49%)
Sep 15, 2015 16.20 16.22 16.20 16.22 1,007 +0.07(+0.46%)
Sep 14, 2015 16.08 16.18 16.08 16.14 6,087 -0.01(-0.04%)
Sep 11, 2015 16.14 16.15 16.14 16.15 469 -0.07(-0.42%)
Sep 10, 2015 16.15 16.28 16.15 16.22 7,510 -0.03(-0.18%)
Sep 09, 2015 16.48 16.48 16.24 16.25 8,619 +0.02(+0.12%)
Sep 08, 2015 16.23 16.25 16.17 16.23 4,321 +0.41(+2.59%)
Sep 04, 2015 15.92 15.82 15.82 15.82 2,900 -0.22(-1.37%)
Sep 03, 2015 16.04 16.15 16.04 16.04 4,044 -0.05(-0.31%)
Sep 02, 2015 16.02 16.09 16.01 16.09 5,518 +0.10(+0.62%)
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.