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 29, 2013 18.33 18.59 18.33 18.54 63,288 +0.25(+1.37%)
Nov 27, 2013 18.10 18.31 18.10 18.29 153,281 +0.22(+1.22%)
Nov 26, 2013 17.98 18.13 17.94 18.07 114,100 +0.15(+0.84%)
Nov 25, 2013 18.15 18.22 17.92 17.92 204,981 -0.21(-1.19%)
Nov 22, 2013 18.20 18.20 18.08 18.14 200,660 -0.06(-0.36%)
Nov 21, 2013 18.08 18.27 18.08 18.20 217,096 -0.04(-0.22%)
Nov 20, 2013 18.53 18.53 18.19 18.24 78,472 -0.18(-0.98%)
Nov 19, 2013 18.66 18.66 18.39 18.42 105,565 -0.23(-1.23%)
Nov 18, 2013 18.83 18.85 18.63 18.65 88,530 +0.03(+0.16%)
Nov 15, 2013 18.46 18.70 18.36 18.62 161,091 +0.27(+1.47%)
Nov 14, 2013 18.11 18.39 18.01 18.35 242,792 +0.49(+2.74%)
Nov 12, 2013 18.00 18.06 17.76 17.86 188,372 -0.09(-0.50%)
Nov 11, 2013 17.91 18.11 17.89 17.95 108,440 -0.12(-0.66%)
Nov 08, 2013 18.01 18.07 17.93 18.07 551,802 -0.11(-0.61%)
Nov 07, 2013 18.48 18.54 18.13 18.18 177,428 -0.39(-2.10%)
Nov 06, 2013 18.71 18.71 18.51 18.57 161,269 -0.02(-0.11%)
Nov 05, 2013 18.63 18.72 18.54 18.59 290,861 -0.21(-1.12%)
Nov 04, 2013 18.72 18.80 18.67 18.80 147,180 +0.08(+0.43%)
Nov 01, 2013 18.67 18.79 18.56 18.72 547,907 -0.03(-0.16%)
Oct 31, 2013 19.02 19.02 18.75 18.75 98,302 -0.16(-0.85%)
Oct 30, 2013 19.17 19.17 18.77 18.91 83,404 -0.20(-1.05%)
Oct 29, 2013 19.09 19.12 19.02 19.11 113,328 +0.05(+0.26%)
Oct 28, 2013 19.12 19.12 19.00 19.06 96,660 -0.02(-0.10%)
Oct 25, 2013 19.12 19.12 18.97 19.08 102,530 +0.04(+0.21%)
Oct 24, 2013 19.18 19.18 18.98 19.04 113,834 +0.04(+0.21%)
Oct 23, 2013 19.13 19.16 18.97 19.00 104,079 -0.35(-1.81%)
Oct 22, 2013 19.17 19.44 19.17 19.35 193,666 +0.29(+1.49%)
Oct 21, 2013 19.26 19.26 19.01 19.07 245,097 -0.13(-0.70%)
Oct 18, 2013 19.11 19.26 19.09 19.20 290,542 +0.13(+0.68%)
Oct 17, 2013 18.96 19.10 18.85 19.07 320,135 +0.14(+0.74%)
Oct 16, 2013 18.75 18.97 18.75 18.93 359,389 +0.16(+0.85%)
Oct 15, 2013 18.76 18.94 18.69 18.77 119,649 -0.12(-0.64%)
Oct 14, 2013 18.75 18.94 18.64 18.89 136,345 +0.04(+0.21%)
Oct 11, 2013 18.74 18.87 18.65 18.85 109,966 +0.06(+0.32%)
Oct 10, 2013 18.60 18.80 18.45 18.79 122,074 +0.55(+3.02%)
Oct 09, 2013 18.20 18.41 18.07 18.24 132,666 +0.13(+0.72%)
Oct 08, 2013 18.50 18.55 18.10 18.11 272,673 -0.39(-2.11%)
Oct 07, 2013 18.61 18.61 18.41 18.50 131,081 -0.18(-0.96%)
Oct 04, 2013 18.63 18.74 18.52 18.68 821,264 +0.24(+1.30%)
Oct 03, 2013 18.58 18.66 18.30 18.44 275,927 -0.11(-0.59%)
Oct 02, 2013 18.40 18.55 18.28 18.55 301,107 +0.09(+0.49%)
Oct 01, 2013 18.15 18.46 18.15 18.46 275,434 +0.02(+0.11%)
Sep 27, 2013 18.57 18.57 18.40 18.44 116,521 -0.18(-0.97%)
Sep 26, 2013 18.62 18.79 18.59 18.62 209,327 +0.07(+0.38%)
Sep 25, 2013 18.61 18.69 18.52 18.55 206,442 -0.08(-0.43%)
Sep 24, 2013 18.70 18.78 18.55 18.63 264,714 -0.23(-1.22%)
Sep 23, 2013 18.70 18.89 18.70 18.86 305,745 +0.02(+0.11%)
Sep 20, 2013 19.11 19.11 18.79 18.84 294,437 -0.57(-2.94%)
Sep 19, 2013 19.38 19.48 19.29 19.41 320,017 -0.02(-0.10%)
Sep 18, 2013 18.40 19.45 18.32 19.43 198,558 +0.86(+4.63%)
Sep 17, 2013 18.52 18.58 18.50 18.57 133,061 +0.05(+0.27%)
Sep 16, 2013 18.59 18.66 18.15 18.52 169,794 +0.37(+2.04%)
Sep 13, 2013 18.08 18.15 18.00 18.15 96,602 +0.25(+1.40%)
Sep 12, 2013 18.03 18.14 17.90 17.90 128,397 -0.14(-0.78%)
Sep 11, 2013 17.94 18.05 17.88 18.04 69,212 -0.02(-0.11%)
Sep 10, 2013 17.84 18.06 17.84 18.06 280,702 +0.33(+1.86%)
Sep 09, 2013 17.39 17.76 17.38 17.73 116,442 +0.49(+2.84%)
Sep 06, 2013 17.14 17.31 16.99 17.24 186,853 +0.34(+2.01%)
Sep 05, 2013 16.73 16.96 16.73 16.90 224,055 +0.03(+0.18%)
Sep 04, 2013 16.69 16.90 16.68 16.87 347,319 +0.22(+1.32%)
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.