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 31, 2016 16.44 16.48 16.43 16.45 3,269 +0.00(+0.00%)
May 27, 2016 16.50 16.45 16.45 16.45 4,200 -0.06(-0.36%)
May 26, 2016 16.50 16.52 16.48 16.51 8,856 +0.12(+0.73%)
May 25, 2016 16.43 16.43 16.39 16.39 558 +0.10(+0.61%)
May 24, 2016 16.19 16.30 16.19 16.29 2,283 +0.16(+0.99%)
May 23, 2016 16.14 16.15 16.07 16.13 1,768 -0.07(-0.43%)
May 20, 2016 16.17 16.21 16.17 16.20 1,271 +0.11(+0.69%)
May 19, 2016 15.99 16.09 15.99 16.09 3,430 -0.10(-0.63%)
May 18, 2016 16.30 16.35 16.16 16.19 4,167 -0.08(-0.49%)
May 17, 2016 16.44 16.44 16.27 16.27 3,486 -0.11(-0.67%)
May 16, 2016 16.38 16.41 16.38 16.38 54,021 +0.07(+0.45%)
May 13, 2016 16.34 16.39 16.31 16.31 4,882 -0.20(-1.24%)
May 12, 2016 16.48 16.51 16.46 16.51 1,339 +0.07(+0.43%)
May 11, 2016 16.36 16.46 16.36 16.44 3,297 -0.09(-0.56%)
May 10, 2016 16.57 16.57 16.53 16.53 3,161 +0.13(+0.80%)
May 09, 2016 16.38 16.40 16.38 16.40 1,014 -0.05(-0.29%)
May 06, 2016 16.41 16.49 16.41 16.45 1,445 +0.06(+0.34%)
May 05, 2016 16.38 16.40 16.38 16.39 1,256 -0.03(-0.16%)
May 04, 2016 16.46 16.48 16.42 16.42 5,173 -0.16(-0.95%)
May 03, 2016 16.70 16.70 16.56 16.58 6,840 -0.25(-1.50%)
May 02, 2016 16.80 16.84 16.72 16.83 22,742 +0.13(+0.78%)
Apr 29, 2016 16.65 16.70 16.63 16.70 77,887 +0.06(+0.36%)
Apr 28, 2016 16.65 16.71 16.61 16.64 12,921 -0.05(-0.30%)
Apr 27, 2016 16.62 16.69 16.59 16.69 8,355 +0.15(+0.89%)
Apr 26, 2016 16.53 16.58 16.48 16.54 6,810 +0.13(+0.80%)
Apr 25, 2016 16.35 16.41 16.35 16.41 2,097 -0.01(-0.06%)
Apr 22, 2016 16.41 16.45 16.35 16.42 7,481 -0.02(-0.12%)
Apr 21, 2016 16.46 16.52 16.44 16.44 8,285 -0.20(-1.20%)
Apr 20, 2016 16.68 16.77 16.62 16.64 406,886 -0.14(-0.83%)
Apr 19, 2016 16.66 16.78 16.66 16.78 3,395 +0.20(+1.21%)
Apr 18, 2016 16.45 16.61 16.45 16.58 12,147 +0.11(+0.66%)
Apr 15, 2016 16.48 16.52 16.44 16.47 1,438 +0.07(+0.42%)
Apr 14, 2016 16.42 16.43 16.40 16.40 865 -0.00(-0.02%)
Apr 13, 2016 16.37 16.41 16.35 16.41 4,222 +0.03(+0.15%)
Apr 12, 2016 16.17 16.38 16.16 16.38 4,547 +0.20(+1.24%)
Apr 11, 2016 16.29 16.37 16.18 16.18 72,502 +0.05(+0.31%)
Apr 08, 2016 16.08 16.20 16.08 16.13 520,507 +0.15(+0.93%)
Apr 07, 2016 15.96 15.98 15.96 15.98 341 -0.08(-0.49%)
Apr 06, 2016 15.93 16.07 15.93 16.06 389,549 +0.23(+1.45%)
Apr 05, 2016 15.94 15.94 15.83 15.83 584,513 -0.38(-2.32%)
Apr 04, 2016 16.28 16.28 16.20 16.21 4,093 +0.02(+0.11%)
Apr 01, 2016 16.11 16.19 16.07 16.19 6,978 -0.26(-1.59%)
Mar 31, 2016 16.50 16.50 16.44 16.45 4,527 -0.09(-0.57%)
Mar 30, 2016 16.50 16.61 16.47 16.55 17,268 +0.23(+1.38%)
Mar 29, 2016 16.29 16.32 16.29 16.32 551 +0.18(+1.13%)
Mar 28, 2016 16.12 16.18 16.08 16.14 102,425 +0.14(+0.86%)
Mar 24, 2016 16.00 16.00 16.00 16.00 5,900 +0.00(+0.00%)
Mar 23, 2016 15.99 16.02 15.98 16.00 3,511 -0.10(-0.62%)
Mar 22, 2016 16.05 16.10 16.05 16.10 1,809 -0.06(-0.39%)
Mar 21, 2016 16.14 16.19 16.13 16.16 4,056 -0.07(-0.42%)
Mar 18, 2016 16.22 16.24 16.22 16.23 2,372 -0.07(-0.43%)
Mar 17, 2016 16.15 16.30 16.15 16.30 3,060 +0.19(+1.18%)
Mar 16, 2016 15.83 16.11 15.83 16.11 1,230,853 +0.26(+1.63%)
Mar 15, 2016 15.91 15.91 15.85 15.85 51,794 -0.16(-1.00%)
Mar 14, 2016 16.00 16.01 15.98 16.01 1,289 -0.02(-0.11%)
Mar 11, 2016 15.97 16.07 15.97 16.03 1,101 +0.27(+1.70%)
Mar 10, 2016 15.74 15.78 15.72 15.76 3,845 +0.06(+0.37%)
Mar 09, 2016 15.72 15.72 15.69 15.70 1,619 -0.02(-0.10%)
Mar 08, 2016 15.89 15.89 15.68 15.72 2,944 -0.02(-0.16%)
Mar 07, 2016 15.84 15.84 15.71 15.74 6,069 -0.31(-1.96%)
Mar 04, 2016 15.98 16.05 15.87 16.06 10,701 +0.19(+1.20%)
Mar 03, 2016 15.80 15.87 15.80 15.87 9,749 +0.22(+1.40%)
Mar 02, 2016 15.63 15.72 15.62 15.65 3,051 -0.02(-0.10%)
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.