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 (%)
Mar 31, 2015 17.42 17.49 17.36 17.44 261,659 -0.13(-0.77%)
Mar 30, 2015 17.53 17.62 17.49 17.57 243,420 +0.09(+0.54%)
Mar 27, 2015 17.56 17.56 17.45 17.48 862,711 -0.12(-0.68%)
Mar 26, 2015 17.64 17.67 17.52 17.60 456,423 -0.05(-0.28%)
Mar 25, 2015 17.80 17.84 17.65 17.65 287,666 -0.10(-0.56%)
Mar 24, 2015 17.73 17.80 17.72 17.75 457,178 -0.03(-0.17%)
Mar 23, 2015 17.92 17.92 17.78 17.78 1,057,719 -0.01(-0.06%)
Mar 20, 2015 17.72 17.85 17.69 17.79 295,025 +0.17(+0.96%)
Mar 19, 2015 17.74 17.74 17.59 17.62 376,096 -0.23(-1.29%)
Mar 18, 2015 17.48 17.89 17.42 17.85 431,574 +0.41(+2.35%)
Mar 17, 2015 17.38 17.50 17.32 17.44 346,937 +0.03(+0.17%)
Mar 16, 2015 17.40 17.42 17.36 17.41 286,998 +0.08(+0.46%)
Mar 13, 2015 17.44 17.44 17.24 17.33 443,693 -0.15(-0.86%)
Mar 12, 2015 17.53 17.57 17.44 17.48 275,988 +0.10(+0.58%)
Mar 11, 2015 17.32 17.39 17.30 17.38 325,998 +0.05(+0.29%)
Mar 10, 2015 17.53 17.54 17.32 17.33 383,603 -0.41(-2.31%)
Mar 09, 2015 17.79 17.84 17.72 17.74 290,921 -0.07(-0.39%)
Mar 06, 2015 18.06 18.06 17.80 17.81 783,863 -0.35(-1.93%)
Mar 05, 2015 18.22 18.22 18.14 18.16 779,411 +0.04(+0.22%)
Mar 04, 2015 18.18 18.25 18.05 18.12 260,464 -0.13(-0.71%)
Mar 03, 2015 18.25 18.30 18.23 18.25 259,615 +0.00(+0.00%)
Mar 02, 2015 18.26 18.30 18.23 18.25 485,236 -0.02(-0.11%)
Feb 27, 2015 18.23 18.33 18.23 18.27 276,744 +0.04(+0.22%)
Feb 26, 2015 18.30 18.30 18.19 18.23 619,155 -0.06(-0.33%)
Feb 25, 2015 18.30 18.32 18.23 18.29 402,350 +0.00(+0.00%)
Feb 24, 2015 18.23 18.31 18.16 18.29 749,599 +0.15(+0.83%)
Feb 23, 2015 18.24 18.25 18.11 18.14 301,876 -0.14(-0.79%)
Feb 20, 2015 18.22 18.30 18.17 18.29 515,568 +0.05(+0.25%)
Feb 19, 2015 18.22 18.29 18.14 18.24 314,286 -0.08(-0.44%)
Feb 18, 2015 18.31 18.34 18.26 18.32 549,988 -0.02(-0.11%)
Feb 17, 2015 18.28 18.36 18.20 18.34 457,798 +0.04(+0.22%)
Feb 13, 2015 18.23 18.30 18.30 18.30 287,600 +0.19(+1.02%)
Feb 12, 2015 17.99 18.12 17.99 18.11 331,529 +0.22(+1.26%)
Feb 11, 2015 17.88 17.93 17.79 17.89 386,754 -0.06(-0.33%)
Feb 10, 2015 17.95 17.95 17.78 17.95 317,466 +0.04(+0.22%)
Feb 09, 2015 17.94 18.03 17.90 17.91 271,856 -0.01(-0.06%)
Feb 06, 2015 18.03 18.05 17.84 17.92 414,728 -0.18(-0.99%)
Feb 05, 2015 17.92 18.12 17.92 18.10 357,509 +0.31(+1.74%)
Feb 04, 2015 17.91 17.91 17.77 17.79 365,365 -0.17(-0.95%)
Feb 03, 2015 17.71 18.00 17.68 17.96 540,248 +0.37(+2.10%)
Feb 02, 2015 17.37 17.59 17.37 17.59 784,368 +0.30(+1.74%)
Jan 30, 2015 17.31 17.44 17.18 17.29 798,217 -0.15(-0.86%)
Jan 29, 2015 17.53 17.55 17.27 17.44 406,856 -0.01(-0.06%)
Jan 28, 2015 17.78 17.78 17.43 17.45 368,843 -0.28(-1.58%)
Jan 27, 2015 17.61 17.76 17.59 17.73 380,672 +0.04(+0.23%)
Jan 26, 2015 17.69 17.76 17.59 17.69 461,921 -0.03(-0.17%)
Jan 23, 2015 17.84 17.84 17.69 17.72 479,480 -0.13(-0.73%)
Jan 22, 2015 17.73 17.89 17.68 17.85 361,514 +0.21(+1.19%)
Jan 21, 2015 17.51 17.66 17.50 17.64 353,135 +0.21(+1.20%)
Jan 20, 2015 17.58 17.58 17.38 17.43 549,272 -0.09(-0.51%)
Jan 16, 2015 17.31 17.54 17.30 17.52 1,008,095 +0.28(+1.62%)
Jan 15, 2015 17.31 17.32 17.19 17.24 450,964 +0.10(+0.58%)
Jan 14, 2015 17.04 17.16 16.88 17.14 801,530 +0.00(+0.00%)
Jan 13, 2015 17.31 17.38 17.00 17.14 377,094 -0.06(-0.35%)
Jan 12, 2015 17.30 17.30 17.09 17.20 471,408 -0.13(-0.75%)
Jan 09, 2015 17.44 17.44 17.25 17.33 647,538 -0.09(-0.52%)
Jan 08, 2015 17.28 17.48 17.24 17.42 600,545 +0.34(+1.99%)
Jan 07, 2015 17.03 17.12 16.96 17.08 513,302 +0.16(+0.95%)
Jan 06, 2015 17.00 17.08 16.77 16.92 540,080 -0.09(-0.53%)
Jan 05, 2015 17.32 17.32 16.96 17.01 1,509,834 -0.42(-2.41%)
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.