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 (%)
Aug 30, 2013 19.76 19.76 19.60 19.60 35,824 -0.25(-1.26%)
Aug 29, 2013 19.68 19.92 19.68 19.85 25,225 +0.10(+0.51%)
Aug 28, 2013 19.63 19.82 19.63 19.75 59,086 +0.17(+0.87%)
Aug 27, 2013 19.70 19.75 19.58 19.58 23,315 -0.36(-1.81%)
Aug 26, 2013 20.05 20.06 19.94 19.94 33,014 -0.15(-0.75%)
Aug 23, 2013 20.14 20.14 19.98 20.09 31,180 +0.03(+0.15%)
Aug 22, 2013 19.86 20.11 19.86 20.06 76,791 +0.28(+1.42%)
Aug 21, 2013 19.82 19.97 19.77 19.78 70,694 +0.01(+0.05%)
Aug 20, 2013 19.72 19.84 19.71 19.77 55,236 +0.00(+0.00%)
Aug 19, 2013 19.97 19.97 19.77 19.77 22,937 -0.15(-0.75%)
Aug 16, 2013 19.90 19.97 19.88 19.92 69,609 +0.04(+0.20%)
Aug 15, 2013 19.92 19.96 19.81 19.88 28,631 -0.26(-1.29%)
Aug 14, 2013 20.23 20.28 20.14 20.14 47,770 -0.13(-0.64%)
Aug 13, 2013 20.30 20.33 20.20 20.27 68,938 -0.09(-0.44%)
Aug 12, 2013 20.31 20.36 20.27 20.36 48,610 +0.08(+0.39%)
Aug 09, 2013 20.28 20.36 20.27 20.28 74,596 +0.03(+0.15%)
Aug 08, 2013 20.16 20.29 20.10 20.25 74,478 +0.22(+1.10%)
Aug 07, 2013 20.12 20.12 20.03 20.03 22,902 +0.03(+0.15%)
Aug 06, 2013 20.08 20.08 19.99 20.00 47,367 -0.14(-0.70%)
Aug 05, 2013 20.18 20.20 20.12 20.14 11,413 +0.04(+0.21%)
Aug 02, 2013 20.07 20.10 20.02 20.10 18,981 +0.04(+0.19%)
Aug 01, 2013 19.91 20.11 19.91 20.06 103,422 +0.26(+1.31%)
Jul 31, 2013 19.79 19.95 19.79 19.80 33,215 -0.02(-0.10%)
Jul 30, 2013 19.91 19.91 19.79 19.82 31,054 -0.06(-0.30%)
Jul 29, 2013 19.94 19.96 19.83 19.88 42,006 -0.18(-0.90%)
Jul 26, 2013 19.98 20.06 19.90 20.06 74,724 +0.00(+0.00%)
Jul 25, 2013 19.87 20.07 19.87 20.06 16,165 +0.20(+1.01%)
Jul 24, 2013 20.06 20.06 19.85 19.86 27,591 -0.14(-0.70%)
Jul 23, 2013 20.11 20.11 20.00 20.00 46,153 -0.12(-0.60%)
Jul 22, 2013 20.11 20.15 20.07 20.12 130,426 +0.03(+0.15%)
Jul 19, 2013 20.00 20.09 19.98 20.09 15,459 +0.09(+0.45%)
Jul 18, 2013 19.94 20.02 19.94 20.00 21,343 +0.14(+0.68%)
Jul 17, 2013 19.95 19.96 19.82 19.86 39,304 +0.08(+0.43%)
Jul 16, 2013 19.95 19.95 19.78 19.78 13,019 -0.10(-0.50%)
Jul 15, 2013 19.86 19.91 19.74 19.88 18,471 +0.17(+0.86%)
Jul 12, 2013 19.78 19.78 19.65 19.71 60,911 -0.14(-0.71%)
Jul 11, 2013 19.71 19.87 19.68 19.85 26,614 +0.46(+2.37%)
Jul 10, 2013 19.29 19.46 19.29 19.39 28,227 +0.07(+0.36%)
Jul 09, 2013 19.20 19.36 19.20 19.32 33,035 +0.16(+0.86%)
Jul 08, 2013 19.15 19.22 19.13 19.16 21,975 +0.15(+0.78%)
Jul 05, 2013 19.00 19.01 18.81 19.01 41,971 +0.09(+0.46%)
Jul 03, 2013 18.80 18.93 18.76 18.92 10,519 +0.11(+0.58%)
Jul 02, 2013 18.89 18.96 18.76 18.81 24,762 -0.11(-0.58%)
Jul 01, 2013 18.90 19.01 18.89 18.92 19,923 +0.11(+0.58%)
Jun 28, 2013 18.79 18.88 18.71 18.81 37,412 +0.20(+1.07%)
Jun 26, 2013 18.61 18.71 18.56 18.61 25,481 +0.12(+0.65%)
Jun 25, 2013 18.41 18.51 18.32 18.49 30,575 +0.19(+1.04%)
Jun 24, 2013 18.33 18.38 18.10 18.30 34,255 -0.21(-1.13%)
Jun 21, 2013 18.73 18.73 18.35 18.51 35,651 -0.30(-1.59%)
Jun 20, 2013 19.20 19.20 18.78 18.81 58,594 -0.61(-3.14%)
Jun 19, 2013 19.86 19.86 19.42 19.42 32,265 -0.46(-2.31%)
Jun 18, 2013 19.71 19.88 19.71 19.88 15,492 +0.20(+1.02%)
Jun 17, 2013 19.82 19.85 19.60 19.68 27,154 +0.10(+0.51%)
Jun 14, 2013 19.65 19.73 19.56 19.58 28,740 -0.21(-1.06%)
Jun 13, 2013 19.55 19.81 19.54 19.79 24,040 +0.36(+1.85%)
Jun 12, 2013 19.68 19.68 19.41 19.43 25,434 -0.13(-0.66%)
Jun 11, 2013 19.59 19.65 19.48 19.56 23,807 -0.27(-1.36%)
Jun 10, 2013 19.88 19.88 19.70 19.83 58,320 -0.01(-0.05%)
Jun 07, 2013 19.76 19.88 19.71 19.84 49,842 +0.17(+0.86%)
Jun 06, 2013 19.53 19.67 19.47 19.67 43,777 +0.18(+0.94%)
Jun 05, 2013 19.73 19.73 19.45 19.49 71,791 -0.32(-1.63%)
Jun 04, 2013 19.91 19.97 19.65 19.81 24,732 -0.12(-0.58%)
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.