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 (%)
Dec 31, 2013 18.40 18.42 18.42 18.42 166,100 +0.09(+0.49%)
Dec 30, 2013 18.27 18.37 18.27 18.33 131,212 +0.02(+0.11%)
Dec 27, 2013 18.35 18.35 18.26 18.31 147,277 +0.06(+0.33%)
Dec 26, 2013 18.19 18.26 18.18 18.25 164,163 +0.05(+0.27%)
Dec 24, 2013 18.03 18.22 18.03 18.20 74,149 +0.07(+0.39%)
Dec 23, 2013 17.91 18.16 17.91 18.13 260,274 +0.14(+0.78%)
Dec 20, 2013 17.91 18.02 17.91 17.99 267,966 +0.00(+0.00%)
Dec 19, 2013 17.91 17.99 17.89 17.99 244,680 +0.05(+0.28%)
Dec 18, 2013 17.75 17.94 17.69 17.94 156,441 +0.25(+1.41%)
Dec 17, 2013 17.76 17.76 17.66 17.69 210,524 -0.07(-0.39%)
Dec 16, 2013 17.65 17.79 17.65 17.76 158,427 +0.15(+0.85%)
Dec 13, 2013 17.66 17.66 17.55 17.61 156,336 +0.00(+0.00%)
Dec 12, 2013 17.67 17.67 17.56 17.61 193,233 -0.10(-0.56%)
Dec 11, 2013 17.96 17.96 17.68 17.71 143,398 -0.20(-1.12%)
Dec 10, 2013 17.86 17.93 17.85 17.91 108,845 +0.00(+0.00%)
Dec 09, 2013 17.87 17.93 17.81 17.91 144,982 +0.04(+0.22%)
Dec 06, 2013 17.79 17.87 17.73 17.87 219,851 +0.22(+1.25%)
Dec 05, 2013 17.73 17.73 17.62 17.65 433,358 -0.08(-0.45%)
Dec 04, 2013 17.70 17.74 17.61 17.73 134,070 -0.06(-0.34%)
Dec 03, 2013 17.85 17.86 17.72 17.79 105,076 -0.08(-0.45%)
Dec 02, 2013 18.03 18.03 17.86 17.87 103,430 -0.13(-0.74%)
Nov 29, 2013 18.00 18.05 17.98 18.00 58,551 +0.10(+0.57%)
Nov 27, 2013 17.88 17.93 17.85 17.90 132,968 +0.02(+0.11%)
Nov 26, 2013 17.91 17.91 17.83 17.88 123,732 -0.05(-0.28%)
Nov 25, 2013 18.00 18.01 17.90 17.93 125,304 -0.05(-0.28%)
Nov 22, 2013 17.98 17.99 17.90 17.98 183,579 +0.07(+0.39%)
Nov 21, 2013 17.88 17.93 17.86 17.91 209,657 +0.09(+0.51%)
Nov 20, 2013 17.93 17.97 17.78 17.82 258,724 -0.04(-0.22%)
Nov 19, 2013 17.92 17.95 17.84 17.86 238,862 -0.09(-0.50%)
Nov 18, 2013 17.99 18.04 17.91 17.95 239,211 +0.00(+0.00%)
Nov 15, 2013 17.86 17.97 17.86 17.95 236,871 +0.07(+0.39%)
Nov 14, 2013 17.81 17.90 17.77 17.88 134,426 +0.16(+0.90%)
Nov 12, 2013 17.71 17.75 17.65 17.72 124,737 -0.05(-0.28%)
Nov 11, 2013 17.75 17.80 17.73 17.77 103,423 -0.03(-0.17%)
Nov 08, 2013 17.69 17.80 17.66 17.80 201,679 +0.05(+0.28%)
Nov 07, 2013 17.99 18.00 17.75 17.75 360,924 -0.24(-1.33%)
Nov 06, 2013 17.94 18.00 17.80 17.99 102,844 +0.16(+0.90%)
Nov 05, 2013 17.88 17.88 17.76 17.83 113,517 -0.07(-0.39%)
Nov 04, 2013 17.93 17.93 17.80 17.90 123,258 +0.06(+0.34%)
Nov 01, 2013 17.90 17.90 17.76 17.84 192,509 -0.05(-0.26%)
Oct 31, 2013 17.86 17.94 17.82 17.89 204,927 -0.00(-0.02%)
Oct 30, 2013 18.07 18.07 17.83 17.89 176,330 -0.11(-0.61%)
Oct 29, 2013 18.01 18.02 17.97 18.00 139,085 +0.06(+0.33%)
Oct 28, 2013 17.93 17.95 17.89 17.94 128,526 +0.02(+0.11%)
Oct 25, 2013 17.92 17.93 17.86 17.92 213,335 +0.05(+0.28%)
Oct 24, 2013 17.76 17.88 17.76 17.87 216,023 +0.07(+0.39%)
Oct 23, 2013 17.85 17.86 17.77 17.80 159,535 -0.10(-0.56%)
Oct 22, 2013 17.85 17.94 17.85 17.90 151,224 +0.14(+0.79%)
Oct 21, 2013 17.80 17.80 17.68 17.76 154,163 +0.03(+0.17%)
Oct 18, 2013 17.62 17.75 17.62 17.73 190,466 +0.09(+0.51%)
Oct 17, 2013 17.45 17.64 17.44 17.64 178,008 +0.23(+1.32%)
Oct 16, 2013 17.30 17.43 17.30 17.41 177,750 +0.12(+0.69%)
Oct 15, 2013 17.35 17.39 17.28 17.29 118,370 -0.14(-0.80%)
Oct 14, 2013 17.24 17.44 17.24 17.43 146,236 +0.08(+0.46%)
Oct 11, 2013 17.17 17.35 17.17 17.35 125,017 +0.11(+0.64%)
Oct 10, 2013 17.04 17.25 17.03 17.24 227,327 +0.29(+1.71%)
Oct 09, 2013 16.98 16.98 16.85 16.95 164,453 -0.03(-0.18%)
Oct 08, 2013 17.22 17.22 16.98 16.98 219,191 -0.18(-1.05%)
Oct 07, 2013 17.13 17.22 17.09 17.16 91,101 -0.09(-0.52%)
Oct 04, 2013 17.18 17.27 17.13 17.25 91,399 +0.05(+0.29%)
Oct 03, 2013 17.31 17.32 17.13 17.20 112,972 -0.08(-0.46%)
Oct 02, 2013 17.28 17.29 17.15 17.28 105,841 -0.07(-0.40%)
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.