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 (%)
Feb 29, 2016 18.40 18.90 18.27 18.40 8,764 +0.40(+2.22%)
Feb 26, 2016 16.90 18.00 16.90 18.00 5,711 +1.00(+5.88%)
Feb 25, 2016 16.83 17.00 16.78 17.00 5,117 -0.16(-0.93%)
Feb 24, 2016 17.00 17.20 16.54 17.16 16,775 +0.16(+0.94%)
Feb 23, 2016 17.21 17.49 17.00 17.00 4,813 -0.29(-1.68%)
Feb 22, 2016 16.89 17.35 16.89 17.29 4,825 +1.04(+6.40%)
Feb 19, 2016 16.45 16.72 15.90 16.25 13,639 +0.61(+3.90%)
Feb 18, 2016 16.60 17.13 15.64 15.64 10,791 -0.89(-5.38%)
Feb 17, 2016 16.39 16.60 16.02 16.53 12,250 +0.14(+0.85%)
Feb 16, 2016 16.75 16.75 16.39 16.39 8,674 +0.91(+5.88%)
Feb 12, 2016 15.48 15.48 15.48 0 +0.62(+4.17%)
Feb 11, 2016 15.15 15.25 14.86 14.86 4,707 -0.67(-4.31%)
Feb 10, 2016 15.50 15.85 15.50 15.53 6,356 -0.47(-2.94%)
Feb 09, 2016 16.74 16.75 15.97 16.00 12,997 -0.71(-4.25%)
Feb 08, 2016 16.75 16.75 16.08 16.71 16,100 -0.04(-0.24%)
Feb 05, 2016 16.53 16.75 16.53 16.75 5,015 +0.62(+3.84%)
Feb 04, 2016 16.74 17.21 16.13 16.13 9,890 -0.22(-1.34%)
Feb 03, 2016 16.13 16.56 16.13 16.35 8,200 +0.15(+0.93%)
Feb 02, 2016 16.08 16.20 15.78 16.20 10,349 +0.00(+0.00%)
Feb 01, 2016 16.25 16.25 15.96 16.20 12,943 -0.05(-0.31%)
Jan 29, 2016 15.24 16.37 15.17 16.25 15,925 +1.27(+8.48%)
Jan 28, 2016 14.69 15.25 14.69 14.98 11,578 +0.35(+2.39%)
Jan 27, 2016 15.30 15.30 14.59 14.63 18,777 -0.62(-4.07%)
Jan 26, 2016 14.88 15.27 14.76 15.25 18,639 +0.69(+4.74%)
Jan 25, 2016 14.83 15.00 14.40 14.56 16,269 -0.94(-6.06%)
Jan 22, 2016 15.49 15.61 15.37 15.50 17,367 +1.01(+6.97%)
Jan 21, 2016 14.02 15.00 14.02 14.49 36,766 +0.44(+3.13%)
Jan 20, 2016 14.31 14.31 13.05 14.05 89,593 +0.02(+0.14%)
Jan 19, 2016 15.30 15.49 13.99 14.03 50,817 -0.98(-6.53%)
Jan 15, 2016 15.01 15.01 15.01 0 -1.29(-7.91%)
Jan 14, 2016 16.30 16.97 16.01 16.30 12,545 -0.45(-2.69%)
Jan 13, 2016 17.39 17.49 16.56 16.75 93,889 +0.20(+1.21%)
Jan 12, 2016 17.53 17.90 15.81 16.55 9,164 -0.99(-5.64%)
Jan 11, 2016 18.39 18.39 16.64 17.54 19,052 -0.73(-4.00%)
Jan 08, 2016 18.57 18.57 18.57 18.27 3,673 +0.05(+0.26%)
Jan 07, 2016 18.83 18.83 18.22 18.22 8,416 -0.32(-1.72%)
Jan 06, 2016 18.37 18.58 18.25 18.54 10,725 -0.06(-0.32%)
Jan 05, 2016 18.50 19.00 17.90 18.60 11,636 +0.19(+1.03%)
Jan 04, 2016 18.21 18.45 18.03 18.41 9,699 +0.20(+1.10%)
Dec 31, 2015 18.21 18.21 18.21 0 -0.11(-0.60%)
Dec 30, 2015 18.32 18.60 18.10 18.32 14,701 -0.03(-0.17%)
Dec 29, 2015 18.50 18.88 18.20 18.35 12,851 +0.16(+0.88%)
Dec 28, 2015 18.35 18.96 17.59 18.19 36,349 -0.07(-0.38%)
Dec 24, 2015 18.26 18.26 18.26 0 +0.13(+0.72%)
Dec 23, 2015 16.95 18.50 16.95 18.13 22,119 +1.17(+6.89%)
Dec 22, 2015 17.07 17.90 16.77 16.96 16,563 -0.04(-0.22%)
Dec 21, 2015 18.25 18.61 16.89 17.00 23,441 -1.38(-7.51%)
Dec 18, 2015 18.50 18.50 17.90 18.38 3,876 +0.36(+2.00%)
Dec 17, 2015 17.62 18.03 17.62 18.02 3,300 -0.09(-0.50%)
Dec 16, 2015 17.51 18.50 17.40 18.11 19,079 +0.50(+2.84%)
Dec 15, 2015 17.38 17.87 17.30 17.61 5,415 +0.21(+1.23%)
Dec 14, 2015 17.37 17.50 16.95 17.40 7,350 +0.08(+0.44%)
Dec 11, 2015 18.00 18.20 16.90 17.32 41,215 -1.18(-6.38%)
Dec 10, 2015 17.11 18.57 17.11 18.50 36,714 +1.40(+8.19%)
Dec 09, 2015 16.45 17.47 16.40 17.10 13,897 +0.44(+2.64%)
Dec 08, 2015 14.95 17.24 14.50 16.66 23,293 +1.66(+11.07%)
Dec 07, 2015 21.87 21.87 13.72 15.00 88,021 -7.20(-32.43%)
Dec 03, 2015 22.22 22.43 22.21 22.20 11,363 +0.01(+0.04%)
Dec 02, 2015 22.32 22.56 22.19 22.19 2,087 -0.45(-1.99%)
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.