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 (%)
Oct 31, 2014 18.35 18.37 18.27 18.36 393,116 +0.10(+0.55%)
Oct 30, 2014 18.18 18.31 18.12 18.26 327,560 +0.09(+0.50%)
Oct 29, 2014 18.28 18.30 18.08 18.17 384,924 -0.08(-0.44%)
Oct 28, 2014 18.06 18.25 18.05 18.25 318,539 +0.25(+1.39%)
Oct 27, 2014 18.06 18.13 18.13 18.00 295,096 -0.13(-0.72%)
Oct 24, 2014 18.03 18.13 17.99 18.13 794,352 +0.11(+0.61%)
Oct 23, 2014 17.99 18.08 17.99 18.02 328,557 +0.07(+0.39%)
Oct 22, 2014 18.09 18.13 17.94 17.95 413,935 -0.18(-0.99%)
Oct 21, 2014 17.94 18.13 17.91 18.13 2,660,572 +0.26(+1.45%)
Oct 20, 2014 17.73 17.87 17.72 17.87 932,134 +0.14(+0.79%)
Oct 17, 2014 17.72 17.82 17.65 17.73 499,531 +0.18(+1.03%)
Oct 16, 2014 17.21 17.67 17.07 17.55 809,255 +0.07(+0.40%)
Oct 15, 2014 17.32 17.49 17.09 17.48 892,067 +0.02(+0.11%)
Oct 14, 2014 17.57 17.64 17.41 17.46 516,890 -0.04(-0.23%)
Oct 13, 2014 17.73 17.80 17.49 17.50 544,240 -0.13(-0.74%)
Oct 10, 2014 17.87 17.90 17.63 17.63 861,395 -0.32(-1.76%)
Oct 09, 2014 18.22 18.22 17.91 17.95 517,334 -0.38(-2.05%)
Oct 08, 2014 18.17 18.33 18.01 18.32 862,233 +0.17(+0.94%)
Oct 07, 2014 18.35 18.35 18.15 18.15 387,165 -0.26(-1.41%)
Oct 06, 2014 18.38 18.44 18.35 18.41 847,145 +0.12(+0.66%)
Oct 03, 2014 18.25 18.30 18.21 18.29 432,517 +0.01(+0.05%)
Oct 02, 2014 18.32 18.34 18.04 18.28 1,115,160 -0.03(-0.16%)
Oct 01, 2014 18.49 18.49 18.29 18.31 379,102 -0.20(-1.08%)
Sep 30, 2014 18.54 18.58 18.46 18.51 360,452 -0.06(-0.32%)
Sep 29, 2014 18.56 18.58 18.47 18.57 293,456 -0.10(-0.54%)
Sep 26, 2014 18.60 18.69 18.53 18.67 314,611 +0.10(+0.54%)
Sep 25, 2014 18.81 18.81 18.54 18.57 426,624 -0.32(-1.69%)
Sep 24, 2014 18.82 18.91 18.72 18.89 774,699 +0.13(+0.69%)
Sep 23, 2014 18.86 18.89 18.75 18.76 438,921 -0.17(-0.90%)
Sep 22, 2014 19.09 19.09 18.91 18.93 307,771 -0.21(-1.10%)
Sep 19, 2014 19.28 19.29 19.13 19.14 862,922 -0.24(-1.24%)
Sep 18, 2014 19.34 19.39 19.32 19.38 256,605 +0.09(+0.47%)
Sep 17, 2014 19.37 19.38 19.25 19.29 237,911 -0.09(-0.46%)
Sep 16, 2014 19.24 19.42 19.24 19.38 222,339 +0.08(+0.41%)
Sep 15, 2014 19.36 19.37 19.25 19.30 393,707 -0.11(-0.57%)
Sep 12, 2014 19.46 19.46 19.36 19.41 594,643 -0.05(-0.26%)
Sep 11, 2014 19.46 19.47 19.38 19.46 420,829 -0.07(-0.36%)
Sep 10, 2014 19.53 19.53 19.43 19.53 275,146 +0.02(+0.10%)
Sep 09, 2014 19.58 19.58 19.47 19.51 244,216 -0.06(-0.31%)
Sep 08, 2014 19.69 19.69 19.55 19.57 172,232 -0.17(-0.86%)
Sep 05, 2014 19.68 19.74 19.61 19.74 596,590 +0.08(+0.41%)
Sep 04, 2014 19.79 19.80 19.64 19.66 197,848 -0.10(-0.51%)
Sep 03, 2014 19.78 19.79 19.73 19.76 201,683 +0.13(+0.66%)
Sep 02, 2014 19.62 19.64 19.56 19.63 165,453 +0.04(+0.20%)
Aug 29, 2014 19.59 19.59 19.59 19.59 185,000 +0.02(+0.10%)
Aug 28, 2014 19.55 19.58 19.52 19.57 189,032 -0.06(-0.31%)
Aug 27, 2014 19.55 19.63 19.55 19.63 156,464 +0.08(+0.41%)
Aug 26, 2014 19.48 19.57 19.48 19.55 247,274 +0.05(+0.26%)
Aug 25, 2014 19.46 19.50 19.46 19.50 215,663 +0.16(+0.83%)
Aug 22, 2014 19.36 19.39 19.31 19.34 204,298 -0.06(-0.31%)
Aug 21, 2014 19.38 19.40 19.36 19.40 335,251 +0.02(+0.10%)
Aug 20, 2014 19.34 19.39 19.34 19.38 148,124 -0.01(-0.05%)
Aug 19, 2014 19.37 19.40 19.34 19.39 278,070 +0.01(+0.05%)
Aug 18, 2014 19.35 19.38 19.29 19.38 389,776 +0.12(+0.62%)
Aug 15, 2014 19.23 19.32 19.10 19.26 187,018 +0.05(+0.26%)
Aug 14, 2014 19.13 19.21 19.13 19.21 180,046 +0.11(+0.58%)
Aug 13, 2014 19.08 19.11 19.05 19.10 179,358 +0.08(+0.42%)
Aug 12, 2014 18.98 19.02 18.97 19.02 195,057 +0.00(+0.00%)
Aug 11, 2014 18.90 19.04 18.90 19.02 238,700 +0.13(+0.69%)
Aug 08, 2014 18.74 18.89 18.70 18.89 1,079,240 +0.15(+0.80%)
Aug 07, 2014 18.89 18.90 18.70 18.74 207,836 -0.14(-0.74%)
Aug 06, 2014 18.83 18.89 18.78 18.88 153,178 +0.00(+0.00%)
Aug 05, 2014 19.01 19.02 18.84 18.88 240,441 -0.16(-0.84%)
Aug 04, 2014 19.00 19.07 18.93 19.04 264,948 +0.05(+0.26%)
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.