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 (%)
Jan 30, 2015 13.54 13.66 13.52 13.53 28,406 -0.11(-0.81%)
Jan 29, 2015 13.58 13.64 13.45 13.64 80,255 +0.07(+0.52%)
Jan 28, 2015 13.81 13.81 13.52 13.57 41,523 -0.18(-1.31%)
Jan 27, 2015 13.65 13.76 13.65 13.75 43,013 -0.17(-1.22%)
Jan 26, 2015 13.79 13.92 13.72 13.92 37,241 +0.06(+0.43%)
Jan 23, 2015 13.99 14.00 13.84 13.86 63,512 -0.28(-1.98%)
Jan 22, 2015 14.02 14.17 14.00 14.14 62,308 +0.18(+1.29%)
Jan 21, 2015 13.72 13.98 13.72 13.96 90,295 +0.28(+2.05%)
Jan 20, 2015 13.70 13.75 13.64 13.68 101,872 -0.09(-0.65%)
Jan 16, 2015 13.77 13.77 13.77 0 +0.03(+0.22%)
Jan 15, 2015 13.73 13.74 45,205 -0.17(-1.22%)
Jan 14, 2015 13.80 13.91 13.62 13.91 72,179 -0.10(-0.71%)
Jan 13, 2015 14.01 59,906 +0.00(+0.00%)
Jan 12, 2015 14.16 14.16 13.96 14.01 51,871 -0.27(-1.89%)
Jan 09, 2015 14.36 14.37 14.20 14.28 15,714 -0.09(-0.63%)
Jan 08, 2015 14.29 14.39 14.28 14.37 28,210 +0.08(+0.56%)
Jan 07, 2015 14.36 14.36 14.19 14.29 140,772 +0.11(+0.78%)
Jan 06, 2015 14.32 14.41 14.04 14.18 71,479 -0.17(-1.18%)
Jan 05, 2015 14.58 14.58 14.24 14.35 90,541 -0.23(-1.58%)
Jan 02, 2015 14.66 14.66 14.49 14.58 27,950 -0.09(-0.61%)
Dec 31, 2014 14.67 14.67 14.67 0 +0.05(+0.34%)
Dec 30, 2014 14.68 14.70 14.62 14.62 124,770 -0.14(-0.95%)
Dec 29, 2014 14.80 14.85 14.73 14.76 192,875 -0.05(-0.34%)
Dec 26, 2014 14.82 14.93 14.78 14.81 84,400 +0.11(+0.75%)
Dec 24, 2014 14.70 14.70 14.70 0 -0.01(-0.07%)
Dec 23, 2014 14.66 14.75 14.62 14.71 94,516 -0.06(-0.41%)
Dec 22, 2014 15.03 15.03 14.75 14.77 201,202 -0.40(-2.64%)
Dec 19, 2014 15.06 15.19 14.96 15.17 86,279 +0.18(+1.20%)
Dec 18, 2014 15.05 15.15 14.87 14.99 93,061 +0.18(+1.22%)
Dec 17, 2014 14.51 14.89 14.48 14.81 228,759 +0.36(+2.49%)
Dec 16, 2014 14.67 14.45 154,033 +0.12(+0.84%)
Dec 15, 2014 14.64 14.64 14.29 14.33 166,547 -0.33(-2.25%)
Dec 12, 2014 14.91 14.98 14.61 14.66 166,208 -0.31(-2.07%)
Dec 11, 2014 15.06 15.14 14.93 14.97 153,431 -0.13(-0.86%)
Dec 10, 2014 15.45 15.45 15.06 15.10 208,122 -0.45(-2.89%)
Dec 09, 2014 15.28 15.55 15.25 15.55 152,303 +0.04(+0.26%)
Dec 08, 2014 15.79 15.79 15.44 15.51 217,128 -0.42(-2.64%)
Dec 05, 2014 15.99 16.00 15.85 15.93 88,044 -0.12(-0.75%)
Dec 04, 2014 16.19 16.19 16.00 16.05 171,014 +0.11(+0.69%)
Dec 03, 2014 15.90 16.13 15.84 15.94 268,902 +0.12(+0.76%)
Dec 02, 2014 15.82 15.99 15.75 15.82 289,770 +0.13(+0.86%)
Dec 01, 2014 16.05 16.05 15.64 15.69 338,793 -0.53(-3.24%)
Nov 28, 2014 16.51 16.51 16.21 16.21 110,382 -0.50(-2.99%)
Nov 26, 2014 16.71 16.71 16.71 0 +0.16(+0.97%)
Nov 25, 2014 16.71 16.71 16.52 16.55 158,453 -0.17(-1.02%)
Nov 24, 2014 16.89 16.89 16.68 16.72 63,773 -0.11(-0.65%)
Nov 21, 2014 16.81 16.92 16.72 16.83 169,135 +0.37(+2.25%)
Nov 20, 2014 16.31 16.46 16.28 16.46 80,453 +0.04(+0.24%)
Nov 19, 2014 16.66 16.67 16.38 16.42 197,014 -0.33(-1.97%)
Nov 18, 2014 16.70 16.77 16.66 16.75 52,638 +0.01(+0.06%)
Nov 17, 2014 16.69 16.77 16.60 16.74 65,073 -0.09(-0.53%)
Nov 14, 2014 16.62 16.85 16.61 16.83 89,210 +0.19(+1.14%)
Nov 13, 2014 16.86 16.86 16.60 16.64 133,532 -0.20(-1.19%)
Nov 12, 2014 16.72 16.89 16.64 16.84 131,536 +0.03(+0.18%)
Nov 11, 2014 16.82 16.84 16.73 16.81 79,058 -0.03(-0.18%)
Nov 10, 2014 17.12 17.21 16.81 16.84 244,493 -0.10(-0.59%)
Nov 07, 2014 16.75 16.97 16.72 16.94 238,645 +0.31(+1.86%)
Nov 06, 2014 16.74 16.91 16.61 16.63 246,709 +0.00(+0.00%)
Nov 05, 2014 16.73 16.76 16.47 16.63 568,244 +0.06(+0.36%)
Nov 04, 2014 16.59 16.69 16.40 16.57 87,341 -0.02(-0.12%)
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.