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 (%)
Dec 31, 2014 17.67 17.51 17.51 17.51 482,700 -0.12(-0.68%)
Dec 30, 2014 17.67 17.67 17.55 17.63 768,017 -0.01(-0.06%)
Dec 29, 2014 17.71 17.75 17.62 17.64 572,883 -0.13(-0.73%)
Dec 26, 2014 17.76 17.82 17.75 17.77 353,212 +0.06(+0.34%)
Dec 24, 2014 17.74 17.71 17.71 17.71 239,100 -0.01(-0.06%)
Dec 23, 2014 17.71 17.76 17.61 17.72 646,587 +0.04(+0.23%)
Dec 22, 2014 17.81 17.81 17.59 17.68 511,594 -0.01(-0.06%)
Dec 19, 2014 17.54 17.70 17.47 17.69 390,252 +0.05(+0.26%)
Dec 18, 2014 17.57 17.65 17.45 17.64 417,600 +0.30(+1.76%)
Dec 17, 2014 16.96 17.43 16.96 17.34 584,988 +0.39(+2.30%)
Dec 16, 2014 16.80 17.16 16.67 16.95 803,573 +0.17(+1.01%)
Dec 15, 2014 17.11 17.16 16.76 16.78 867,561 -0.34(-1.99%)
Dec 12, 2014 17.38 17.38 17.11 17.12 547,436 -0.33(-1.89%)
Dec 11, 2014 17.39 17.59 17.35 17.45 500,908 +0.00(+0.00%)
Dec 10, 2014 17.71 17.71 17.40 17.45 694,455 -0.33(-1.86%)
Dec 09, 2014 17.64 17.78 17.61 17.78 1,394,816 -0.03(-0.17%)
Dec 08, 2014 18.05 18.05 17.73 17.81 716,307 -0.36(-1.98%)
Dec 05, 2014 18.22 18.22 18.13 18.17 267,159 -0.03(-0.16%)
Dec 04, 2014 18.27 18.32 18.16 18.20 454,962 -0.07(-0.37%)
Dec 03, 2014 18.18 18.29 18.15 18.27 416,549 +0.09(+0.48%)
Dec 02, 2014 18.18 18.23 18.11 18.18 755,749 -0.02(-0.14%)
Dec 01, 2014 18.23 18.25 18.12 18.20 333,545 -0.08(-0.41%)
Nov 28, 2014 18.45 18.45 18.27 18.28 118,566 -0.33(-1.77%)
Nov 26, 2014 18.60 18.61 18.61 18.61 320,400 +0.04(+0.22%)
Nov 25, 2014 18.57 18.60 18.52 18.57 612,623 -0.02(-0.11%)
Nov 24, 2014 18.60 18.62 18.53 18.59 522,558 +0.00(+0.00%)
Nov 21, 2014 18.62 18.69 18.53 18.59 495,940 +0.16(+0.87%)
Nov 20, 2014 18.36 18.45 18.35 18.43 440,908 +0.04(+0.22%)
Nov 19, 2014 18.42 18.44 18.30 18.39 385,477 -0.04(-0.22%)
Nov 18, 2014 18.36 18.44 18.36 18.43 343,980 +0.12(+0.66%)
Nov 17, 2014 18.26 18.35 18.25 18.31 252,311 +0.03(+0.16%)
Nov 14, 2014 18.27 18.29 18.19 18.28 348,178 +0.04(+0.22%)
Nov 13, 2014 18.34 18.35 18.19 18.24 617,071 -0.08(-0.44%)
Nov 12, 2014 18.27 18.33 18.23 18.32 481,766 +0.04(+0.22%)
Nov 11, 2014 18.19 18.30 18.19 18.28 367,890 +0.08(+0.44%)
Nov 10, 2014 18.23 18.32 18.18 18.20 320,575 +0.01(+0.05%)
Nov 07, 2014 18.10 18.20 18.10 18.19 776,019 +0.10(+0.55%)
Nov 06, 2014 18.18 18.20 18.07 18.09 495,536 -0.11(-0.60%)
Nov 05, 2014 18.16 18.20 18.08 18.20 257,074 +0.09(+0.50%)
Nov 04, 2014 18.17 18.18 18.02 18.11 262,020 -0.13(-0.71%)
Nov 03, 2014 18.32 18.33 18.21 18.24 300,568 -0.12(-0.65%)
Oct 31, 2014 18.35 18.37 18.27 18.36 393,116 +0.10(+0.55%)
Oct 30, 2014 18.18 18.31 18.12 18.26 327,560 +0.09(+0.50%)
Oct 29, 2014 18.28 18.30 18.08 18.17 384,924 -0.08(-0.44%)
Oct 28, 2014 18.06 18.25 18.05 18.25 318,539 +0.25(+1.39%)
Oct 27, 2014 18.06 18.13 18.13 18.00 295,096 -0.13(-0.72%)
Oct 24, 2014 18.03 18.13 17.99 18.13 794,352 +0.11(+0.61%)
Oct 23, 2014 17.99 18.08 17.99 18.02 328,557 +0.07(+0.39%)
Oct 22, 2014 18.09 18.13 17.94 17.95 413,935 -0.18(-0.99%)
Oct 21, 2014 17.94 18.13 17.91 18.13 2,660,572 +0.26(+1.45%)
Oct 20, 2014 17.73 17.87 17.72 17.87 932,134 +0.14(+0.79%)
Oct 17, 2014 17.72 17.82 17.65 17.73 499,531 +0.18(+1.03%)
Oct 16, 2014 17.21 17.67 17.07 17.55 809,255 +0.07(+0.40%)
Oct 15, 2014 17.32 17.49 17.09 17.48 892,067 +0.02(+0.11%)
Oct 14, 2014 17.57 17.64 17.41 17.46 516,890 -0.04(-0.23%)
Oct 13, 2014 17.73 17.80 17.49 17.50 544,240 -0.13(-0.74%)
Oct 10, 2014 17.87 17.90 17.63 17.63 861,395 -0.32(-1.76%)
Oct 09, 2014 18.22 18.22 17.91 17.95 517,334 -0.38(-2.05%)
Oct 08, 2014 18.17 18.33 18.01 18.32 862,233 +0.17(+0.94%)
Oct 07, 2014 18.35 18.35 18.15 18.15 387,165 -0.26(-1.41%)
Oct 06, 2014 18.38 18.44 18.35 18.41 847,145 +0.12(+0.66%)
Oct 03, 2014 18.25 18.30 18.21 18.29 432,517 +0.01(+0.05%)
Oct 02, 2014 18.32 18.34 18.04 18.28 1,115,160 -0.03(-0.16%)
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.