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 (%)
Jul 31, 2014 18.80 18.80 18.60 18.62 118,565 -0.30(-1.59%)
Jul 30, 2014 19.06 19.08 18.87 18.92 82,852 -0.09(-0.50%)
Jul 29, 2014 19.10 19.10 19.01 19.02 126,336 -0.14(-0.76%)
Jul 28, 2014 19.08 19.19 19.04 19.16 223,280 +0.15(+0.79%)
Jul 25, 2014 19.04 19.13 18.98 19.01 192,953 -0.05(-0.26%)
Jul 24, 2014 19.08 19.11 19.01 19.06 44,295 -0.15(-0.76%)
Jul 23, 2014 19.21 19.24 19.14 19.21 232,002 +0.05(+0.24%)
Jul 22, 2014 19.17 19.20 19.14 19.16 97,652 +0.20(+1.05%)
Jul 21, 2014 18.81 18.97 18.80 18.96 71,186 +0.00(+0.00%)
Jul 18, 2014 18.87 18.98 18.81 18.96 152,628 +0.26(+1.39%)
Jul 17, 2014 18.90 18.97 18.66 18.70 275,521 -0.38(-1.99%)
Jul 16, 2014 19.30 19.30 19.05 19.08 135,364 +0.03(+0.16%)
Jul 15, 2014 19.13 19.13 18.97 19.05 119,024 -0.10(-0.52%)
Jul 14, 2014 19.15 19.20 19.11 19.15 100,534 +0.12(+0.63%)
Jul 11, 2014 18.96 19.04 18.95 19.03 88,839 -0.01(-0.05%)
Jul 10, 2014 18.85 19.06 18.81 19.04 95,656 -0.09(-0.47%)
Jul 09, 2014 19.00 19.14 18.98 19.13 60,862 +0.17(+0.90%)
Jul 08, 2014 18.99 18.99 18.91 18.96 99,948 +0.02(+0.11%)
Jul 07, 2014 18.90 18.97 18.87 18.94 107,783 +0.04(+0.21%)
Jul 03, 2014 18.75 18.90 18.90 18.90 38,400 +0.12(+0.64%)
Jul 02, 2014 18.75 18.83 18.70 18.78 113,028 +0.02(+0.11%)
Jul 01, 2014 18.70 18.82 18.70 18.76 61,393 +0.14(+0.75%)
Jun 30, 2014 18.75 18.75 18.60 18.62 222,765 +0.04(+0.22%)
Jun 27, 2014 18.57 18.61 18.53 18.58 123,649 -0.06(-0.32%)
Jun 26, 2014 18.69 18.69 18.54 18.64 39,056 +0.10(+0.54%)
Jun 25, 2014 18.46 18.56 18.44 18.54 70,557 +0.02(+0.11%)
Jun 24, 2014 18.64 18.74 18.50 18.52 35,536 -0.08(-0.43%)
Jun 23, 2014 18.57 18.62 18.54 18.60 73,507 -0.05(-0.27%)
Jun 20, 2014 18.67 18.70 18.59 18.65 34,910 +0.01(+0.05%)
Jun 19, 2014 18.68 18.70 18.56 18.64 52,176 -0.04(-0.21%)
Jun 18, 2014 18.46 18.69 18.42 18.68 71,634 +0.20(+1.08%)
Jun 17, 2014 18.49 18.53 18.43 18.48 104,176 -0.03(-0.16%)
Jun 16, 2014 18.50 18.57 18.44 18.51 76,035 -0.05(-0.27%)
Jun 13, 2014 18.53 18.57 18.44 18.56 53,386 +0.02(+0.11%)
Jun 12, 2014 18.59 18.64 18.47 18.54 56,612 -0.12(-0.64%)
Jun 11, 2014 18.65 18.68 18.61 18.66 158,643 -0.06(-0.32%)
Jun 10, 2014 18.66 18.72 18.64 18.72 92,579 -0.02(-0.11%)
Jun 06, 2014 18.75 18.80 18.60 18.74 210,525 +0.09(+0.48%)
Jun 05, 2014 18.57 18.70 18.55 18.65 180,193 +0.21(+1.14%)
Jun 04, 2014 18.50 18.51 18.41 18.44 187,894 -0.07(-0.38%)
Jun 03, 2014 18.36 18.55 18.34 18.51 98,173 +0.17(+0.93%)
Jun 02, 2014 18.40 18.42 18.30 18.34 131,106 -0.05(-0.27%)
May 30, 2014 18.49 18.52 18.35 18.39 86,893 -0.08(-0.43%)
May 29, 2014 18.37 18.54 18.37 18.47 87,245 +0.08(+0.44%)
May 28, 2014 18.36 18.40 18.28 18.39 121,725 +0.08(+0.44%)
May 27, 2014 18.36 18.40 18.22 18.31 118,356 -0.10(-0.54%)
May 23, 2014 18.35 18.41 18.41 18.41 33,300 +0.05(+0.27%)
May 22, 2014 18.33 18.36 18.31 18.36 260,169 +0.16(+0.88%)
May 21, 2014 18.13 18.24 18.13 18.20 43,439 +0.19(+1.05%)
May 20, 2014 18.08 18.12 17.96 18.01 176,553 -0.22(-1.21%)
May 19, 2014 18.19 18.26 18.17 18.23 37,833 +0.04(+0.22%)
May 16, 2014 18.16 18.20 17.99 18.19 42,777 +0.18(+1.00%)
May 15, 2014 18.16 18.16 17.93 18.01 285,295 -0.19(-1.04%)
May 14, 2014 18.19 18.25 18.12 18.20 164,247 +0.08(+0.44%)
May 13, 2014 18.13 18.14 18.04 18.12 253,985 +0.02(+0.11%)
May 12, 2014 18.09 18.12 18.03 18.10 68,979 +0.21(+1.17%)
May 09, 2014 17.87 17.94 17.82 17.89 56,825 +0.00(+0.00%)
May 08, 2014 17.89 18.00 17.86 17.89 85,926 -0.02(-0.11%)
May 07, 2014 17.78 17.95 17.78 17.91 122,488 -0.01(-0.06%)
May 06, 2014 17.94 18.05 17.90 17.92 55,993 +0.00(+0.00%)
May 05, 2014 17.87 17.92 17.78 17.92 62,216 +0.01(+0.06%)
May 02, 2014 17.85 17.99 17.83 17.91 70,347 +0.04(+0.22%)
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.