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 (%)
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%)
Sep 03, 2013 16.89 16.95 16.63 16.65 310,314 +0.03(+0.18%)
Aug 30, 2013 16.75 16.78 16.54 16.62 536,115 +0.27(+1.65%)
Aug 29, 2013 16.41 16.57 16.33 16.35 641,518 +0.23(+1.43%)
Aug 28, 2013 16.10 16.28 16.05 16.12 380,490 -0.04(-0.25%)
Aug 27, 2013 16.49 16.50 16.14 16.16 631,596 -0.84(-4.94%)
Aug 26, 2013 17.30 17.30 16.98 17.00 291,759 -0.24(-1.39%)
Aug 23, 2013 17.22 17.29 17.15 17.24 251,841 +0.05(+0.29%)
Aug 22, 2013 17.08 17.23 17.07 17.19 220,907 +0.10(+0.59%)
Aug 21, 2013 17.50 17.50 17.08 17.09 400,081 -0.51(-2.90%)
Aug 20, 2013 17.57 17.67 17.50 17.60 148,941 -0.21(-1.18%)
Aug 19, 2013 18.09 18.09 17.78 17.81 295,556 -0.57(-3.10%)
Aug 16, 2013 18.49 18.57 18.38 18.38 226,187 -0.14(-0.76%)
Aug 15, 2013 18.54 18.58 18.37 18.52 193,435 -0.28(-1.49%)
Aug 14, 2013 18.78 18.87 18.75 18.80 201,852 +0.10(+0.53%)
Aug 13, 2013 18.68 18.72 18.58 18.70 108,723 +0.11(+0.59%)
Aug 12, 2013 18.56 18.68 18.51 18.59 69,591 -0.04(-0.21%)
Aug 09, 2013 18.65 18.70 18.61 18.63 62,372 -0.02(-0.11%)
Aug 08, 2013 18.55 18.71 18.45 18.65 104,904 +0.29(+1.58%)
Aug 07, 2013 18.35 18.44 18.29 18.36 113,374 -0.14(-0.76%)
Aug 06, 2013 18.59 18.59 18.38 18.50 227,659 -0.11(-0.59%)
Aug 05, 2013 18.65 18.65 18.52 18.61 251,843 -0.05(-0.27%)
Aug 02, 2013 18.50 18.70 18.41 18.66 607,999 +0.11(+0.59%)
Aug 01, 2013 18.44 18.58 18.35 18.55 452,771 +0.34(+1.87%)
Jul 31, 2013 18.20 18.37 18.10 18.21 121,456 -0.04(-0.22%)
Jul 30, 2013 18.39 18.39 18.22 18.25 166,824 -0.08(-0.44%)
Jul 29, 2013 18.45 18.47 18.29 18.33 205,189 -0.30(-1.61%)
Jul 26, 2013 18.50 18.64 18.37 18.63 292,792 -0.06(-0.32%)
Jul 25, 2013 18.62 18.70 18.51 18.69 74,809 -0.03(-0.16%)
Jul 24, 2013 18.91 18.91 18.63 18.72 261,177 -0.25(-1.34%)
Jul 23, 2013 18.92 18.99 18.81 18.97 315,902 +0.21(+1.14%)
Jul 22, 2013 18.60 18.77 18.55 18.76 115,398 +0.16(+0.86%)
Jul 19, 2013 18.68 18.68 18.55 18.60 303,602 -0.07(-0.36%)
Jul 18, 2013 18.73 18.76 18.62 18.67 185,520 -0.05(-0.28%)
Jul 17, 2013 18.67 18.76 18.64 18.72 233,074 +0.17(+0.92%)
Jul 16, 2013 18.60 18.60 18.40 18.55 128,679 +0.09(+0.49%)
Jul 15, 2013 18.28 18.51 18.28 18.46 184,564 +0.27(+1.48%)
Jul 12, 2013 18.22 18.23 18.09 18.19 204,192 -0.18(-0.98%)
Jul 11, 2013 18.10 18.42 18.04 18.37 197,586 +0.69(+3.87%)
Jul 10, 2013 17.66 17.75 17.59 17.68 312,737 +0.02(+0.14%)
Jul 09, 2013 17.70 17.70 17.55 17.66 219,930 +0.11(+0.63%)
Jul 08, 2013 17.59 17.70 17.53 17.55 155,886 -0.14(-0.79%)
Jul 05, 2013 17.99 17.99 17.48 17.69 183,781 -0.14(-0.79%)
Jul 03, 2013 17.76 17.97 17.73 17.83 253,177 -0.16(-0.89%)
Jul 02, 2013 18.23 18.37 17.84 17.99 894,814 -0.16(-0.88%)
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.