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 19.45 19.46 19.12 19.18 117,739 -0.36(-1.84%)
Sep 26, 2013 19.68 19.77 19.46 19.54 101,631 +0.04(+0.21%)
Sep 25, 2013 19.66 19.66 19.50 19.50 81,450 -0.19(-0.96%)
Sep 24, 2013 19.79 19.84 19.61 19.69 69,977 -0.14(-0.71%)
Sep 23, 2013 19.80 19.91 19.80 19.83 62,339 +0.03(+0.15%)
Sep 20, 2013 20.12 20.18 19.80 19.80 193,655 -0.59(-2.89%)
Sep 19, 2013 20.41 20.53 20.25 20.39 167,872 -0.15(-0.73%)
Sep 18, 2013 19.82 20.54 19.75 20.54 163,352 +0.73(+3.69%)
Sep 17, 2013 19.67 19.85 19.67 19.81 32,598 +0.06(+0.30%)
Sep 16, 2013 19.84 19.93 19.68 19.75 120,211 +0.14(+0.71%)
Sep 13, 2013 19.90 19.93 19.61 19.61 111,492 -0.37(-1.85%)
Sep 12, 2013 20.12 20.21 19.92 19.98 129,597 -0.32(-1.58%)
Sep 11, 2013 20.19 20.37 20.07 20.30 164,710 +0.05(+0.25%)
Sep 10, 2013 20.47 20.47 20.16 20.25 142,431 +0.01(+0.05%)
Sep 09, 2013 20.02 20.25 19.88 20.24 177,725 +0.58(+2.95%)
Sep 06, 2013 19.57 19.76 19.49 19.66 151,587 +0.14(+0.72%)
Sep 05, 2013 19.31 19.54 19.25 19.52 98,029 +0.30(+1.56%)
Sep 04, 2013 19.03 19.26 19.03 19.22 89,995 +0.22(+1.16%)
Sep 03, 2013 19.19 19.27 18.92 19.00 51,683 +0.40(+2.15%)
Aug 30, 2013 18.63 18.76 18.53 18.60 47,520 -0.03(-0.16%)
Aug 29, 2013 18.69 18.82 18.57 18.63 54,976 -0.03(-0.16%)
Aug 28, 2013 18.71 18.89 18.49 18.66 92,667 -0.10(-0.53%)
Aug 27, 2013 19.03 19.03 18.73 18.76 119,909 -0.51(-2.65%)
Aug 26, 2013 19.33 19.52 19.22 19.27 301,747 +0.05(+0.26%)
Aug 23, 2013 19.15 19.27 19.06 19.22 77,340 +0.14(+0.73%)
Aug 22, 2013 18.76 19.14 18.67 19.08 126,554 +0.84(+4.61%)
Aug 21, 2013 18.48 18.48 18.13 18.24 134,469 -0.37(-1.99%)
Aug 20, 2013 18.35 18.68 18.30 18.61 99,906 +0.11(+0.59%)
Aug 19, 2013 18.94 18.94 18.50 18.50 65,705 -0.51(-2.68%)
Aug 16, 2013 19.25 19.25 19.00 19.01 67,707 -0.13(-0.68%)
Aug 15, 2013 19.11 19.22 18.85 19.14 135,151 -0.19(-0.98%)
Aug 14, 2013 19.24 19.43 19.20 19.33 135,035 +0.23(+1.20%)
Aug 13, 2013 19.42 19.44 19.07 19.10 187,684 +0.15(+0.79%)
Aug 12, 2013 18.88 19.06 18.76 18.95 172,210 +0.45(+2.43%)
Aug 09, 2013 18.02 18.63 18.02 18.50 112,650 +0.58(+3.24%)
Aug 08, 2013 17.75 17.99 17.66 17.92 123,225 +0.47(+2.69%)
Aug 07, 2013 17.51 17.59 17.44 17.45 52,818 -0.20(-1.13%)
Aug 06, 2013 17.75 17.78 17.64 17.65 22,451 -0.13(-0.73%)
Aug 05, 2013 17.74 17.84 17.70 17.78 96,962 -0.05(-0.28%)
Aug 02, 2013 17.76 17.85 17.74 17.83 35,994 -0.14(-0.78%)
Aug 01, 2013 18.10 18.16 17.93 17.97 53,764 +0.06(+0.34%)
Jul 31, 2013 17.89 18.10 17.88 17.91 87,125 -0.06(-0.33%)
Jul 30, 2013 18.02 18.08 17.92 17.97 111,654 -0.21(-1.16%)
Jul 29, 2013 18.24 18.32 18.12 18.18 35,227 -0.16(-0.87%)
Jul 26, 2013 18.15 18.35 18.02 18.34 83,466 +0.17(+0.94%)
Jul 25, 2013 18.01 18.25 18.00 18.17 64,095 +0.06(+0.33%)
Jul 24, 2013 18.52 18.62 18.01 18.11 251,920 -0.53(-2.84%)
Jul 23, 2013 18.54 18.78 18.43 18.64 187,887 +0.42(+2.31%)
Jul 22, 2013 18.22 18.23 18.16 18.22 93,593 +0.02(+0.11%)
Jul 19, 2013 18.36 18.36 18.19 18.20 287,832 -0.10(-0.54%)
Jul 18, 2013 18.18 18.40 18.16 18.30 147,785 +0.15(+0.82%)
Jul 17, 2013 18.22 18.22 18.09 18.15 69,104 +0.14(+0.77%)
Jul 16, 2013 18.08 18.08 17.88 18.01 237,251 -0.02(-0.10%)
Jul 15, 2013 18.05 18.14 18.00 18.03 53,277 +0.12(+0.67%)
Jul 12, 2013 18.04 18.08 17.82 17.91 117,965 -0.36(-1.97%)
Jul 11, 2013 17.98 18.29 17.93 18.27 98,751 +0.70(+3.98%)
Jul 10, 2013 17.74 17.81 17.56 17.57 87,332 -0.09(-0.51%)
Jul 09, 2013 17.60 17.69 17.54 17.66 111,715 +0.07(+0.40%)
Jul 08, 2013 17.40 17.61 17.35 17.59 162,256 +0.20(+1.15%)
Jul 05, 2013 17.46 17.46 17.19 17.39 93,465 +0.14(+0.81%)
Jul 03, 2013 17.23 17.34 17.20 17.25 69,814 -0.26(-1.48%)
Jul 02, 2013 17.68 17.77 17.45 17.51 60,354 -0.17(-0.96%)
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.