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 (%)
Nov 30, 2015 13.34 13.82 13.28 13.48 1,522,397 +0.18(+1.35%)
Nov 27, 2015 13.74 13.99 13.21 13.30 803,224 -0.59(-4.25%)
Nov 25, 2015 13.43 13.89 13.89 13.89 1,691,000 +0.28(+2.06%)
Nov 24, 2015 13.73 13.84 13.35 13.61 2,442,088 -0.06(-0.44%)
Nov 23, 2015 13.82 14.01 13.35 13.67 2,287,463 -0.13(-0.94%)
Nov 20, 2015 14.78 14.82 13.73 13.80 2,596,285 -1.16(-7.75%)
Nov 19, 2015 15.21 15.28 14.56 14.96 1,010,987 -0.30(-1.97%)
Nov 18, 2015 15.38 15.88 14.70 15.26 1,405,160 +0.06(+0.39%)
Nov 17, 2015 15.48 15.86 15.13 15.20 1,739,646 -0.41(-2.63%)
Nov 16, 2015 14.54 15.63 14.44 15.61 1,405,703 +1.19(+8.25%)
Nov 13, 2015 13.96 14.61 13.75 14.42 2,156,036 +0.37(+2.63%)
Nov 12, 2015 13.94 14.62 13.85 14.05 2,060,614 -0.19(-1.33%)
Nov 11, 2015 15.35 15.55 14.24 14.24 1,921,836 -1.56(-9.87%)
Nov 10, 2015 16.15 16.21 15.64 15.80 983,360 -0.42(-2.59%)
Nov 09, 2015 14.78 16.56 14.78 16.22 1,140,831 +0.18(+1.12%)
Nov 06, 2015 15.72 16.44 15.63 16.04 1,743,635 +0.27(+1.71%)
Nov 05, 2015 16.31 16.48 15.44 15.77 3,934,722 -0.37(-2.29%)
Nov 04, 2015 16.20 16.69 15.74 16.14 1,712,580 -0.02(-0.12%)
Nov 03, 2015 15.65 16.39 15.62 16.16 1,397,506 +0.60(+3.86%)
Nov 02, 2015 15.12 15.65 15.09 15.56 1,601,743 +0.30(+1.97%)
Oct 30, 2015 15.56 15.74 14.81 15.26 1,356,840 -0.22(-1.42%)
Oct 29, 2015 15.20 16.24 15.20 15.48 1,599,858 +0.44(+2.93%)
Oct 28, 2015 14.89 15.35 14.75 15.04 2,513,380 +0.14(+0.94%)
Oct 27, 2015 14.99 15.26 14.80 14.90 3,034,169 -0.31(-2.04%)
Oct 26, 2015 16.08 16.23 15.04 15.21 3,055,548 -0.99(-6.11%)
Oct 23, 2015 16.22 16.44 15.71 16.20 1,980,760 -0.05(-0.31%)
Oct 22, 2015 16.79 16.92 15.90 16.25 2,582,487 -0.39(-2.34%)
Oct 21, 2015 16.70 16.80 15.98 16.64 2,917,548 -0.14(-0.83%)
Oct 20, 2015 16.45 17.04 16.25 16.78 1,787,702 +0.49(+3.01%)
Oct 19, 2015 16.73 16.96 16.25 16.29 1,382,208 -0.64(-3.78%)
Oct 16, 2015 17.40 17.60 16.87 16.93 1,660,029 -0.43(-2.48%)
Oct 15, 2015 16.64 17.38 16.33 17.36 1,288,896 +0.63(+3.77%)
Oct 14, 2015 16.56 17.00 16.43 16.73 1,370,962 +0.18(+1.09%)
Oct 13, 2015 17.07 17.26 16.52 16.55 1,373,714 -0.60(-3.50%)
Oct 12, 2015 17.95 17.95 17.03 17.15 1,658,909 -0.72(-4.03%)
Oct 09, 2015 18.49 18.49 17.70 17.87 1,698,070 -0.45(-2.46%)
Oct 08, 2015 17.95 18.40 17.53 18.32 2,402,979 +0.28(+1.55%)
Oct 07, 2015 18.36 18.70 17.35 18.04 2,118,940 +0.00(+0.00%)
Oct 06, 2015 17.53 18.34 17.47 18.04 1,464,790 +0.43(+2.44%)
Oct 05, 2015 16.50 17.63 16.26 17.61 1,940,812 +1.38(+8.50%)
Oct 02, 2015 15.71 16.23 15.47 16.23 2,217,073 +0.34(+2.14%)
Oct 01, 2015 16.93 17.03 15.78 15.89 2,876,152 -0.27(-1.67%)
Sep 30, 2015 15.96 16.25 15.57 16.16 2,727,973 +0.43(+2.73%)
Sep 29, 2015 16.39 16.77 15.68 15.73 1,885,392 -0.66(-4.03%)
Sep 28, 2015 17.70 18.14 16.28 16.39 1,638,620 -1.42(-7.97%)
Sep 25, 2015 18.43 18.58 17.57 17.81 1,190,172 -0.46(-2.52%)
Sep 24, 2015 17.63 18.41 17.35 18.27 1,791,025 +0.61(+3.45%)
Sep 23, 2015 18.06 18.16 17.59 17.66 1,092,770 -0.34(-1.89%)
Sep 22, 2015 18.42 18.79 17.97 18.00 1,697,827 -0.83(-4.41%)
Sep 21, 2015 19.67 19.67 18.82 18.83 1,188,373 -0.41(-2.13%)
Sep 18, 2015 19.71 19.87 19.17 19.24 1,813,499 -0.92(-4.56%)
Sep 17, 2015 20.02 20.69 20.01 20.16 813,346 +0.08(+0.40%)
Sep 16, 2015 19.95 20.25 19.42 20.08 1,224,184 +0.34(+1.72%)
Sep 15, 2015 19.78 20.31 19.54 19.74 707,701 -0.03(-0.15%)
Sep 14, 2015 19.82 19.92 19.53 19.77 896,376 -0.14(-0.70%)
Sep 11, 2015 19.59 20.05 19.46 19.91 972,451 +0.09(+0.45%)
Sep 10, 2015 19.51 20.38 19.41 19.82 1,427,654 +0.35(+1.80%)
Sep 09, 2015 19.31 19.89 19.31 19.47 1,301,179 +0.25(+1.30%)
Sep 08, 2015 19.42 19.43 18.71 19.22 1,230,430 +0.18(+0.95%)
Sep 04, 2015 19.54 19.04 19.04 19.04 1,061,400 -0.66(-3.35%)
Sep 03, 2015 19.35 20.10 19.14 19.70 1,403,984 +0.40(+2.07%)
Sep 02, 2015 19.37 19.52 18.44 19.30 1,416,352 +0.30(+1.58%)
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.