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 (%)
Feb 28, 2014 18.37 18.45 18.30 18.36 216,181 +0.03(+0.14%)
Feb 27, 2014 18.19 18.35 18.19 18.34 157,338 +0.11(+0.58%)
Feb 26, 2014 18.26 18.26 18.16 18.23 106,864 +0.01(+0.05%)
Feb 25, 2014 18.28 18.32 18.18 18.22 153,410 -0.06(-0.33%)
Feb 24, 2014 18.31 18.39 18.19 18.28 184,442 +0.09(+0.49%)
Feb 21, 2014 18.20 18.25 18.15 18.19 147,760 +0.01(+0.06%)
Feb 20, 2014 18.11 18.19 18.08 18.18 117,704 +0.11(+0.61%)
Feb 19, 2014 18.14 18.24 18.06 18.07 232,171 -0.13(-0.71%)
Feb 18, 2014 18.18 18.22 18.14 18.20 213,161 +0.16(+0.89%)
Feb 14, 2014 17.93 18.04 18.04 18.04 292,300 +0.09(+0.50%)
Feb 13, 2014 17.78 17.96 17.75 17.95 241,688 +0.09(+0.50%)
Feb 12, 2014 17.87 17.89 17.82 17.86 165,512 +0.01(+0.06%)
Feb 11, 2014 17.67 17.89 17.60 17.85 223,717 +0.20(+1.13%)
Feb 10, 2014 17.60 17.67 17.60 17.65 389,799 +0.00(+0.00%)
Feb 07, 2014 17.60 17.67 17.53 17.65 191,287 +0.17(+0.97%)
Feb 06, 2014 17.32 17.48 17.26 17.48 155,878 +0.24(+1.39%)
Feb 05, 2014 17.18 17.28 17.13 17.24 211,102 -0.05(-0.26%)
Feb 04, 2014 17.25 17.29 17.19 17.29 220,647 +0.11(+0.67%)
Feb 03, 2014 17.47 17.48 17.17 17.17 245,430 -0.32(-1.83%)
Jan 31, 2014 17.37 17.57 17.31 17.49 347,338 -0.12(-0.68%)
Jan 30, 2014 17.53 17.62 17.47 17.61 348,333 +0.13(+0.74%)
Jan 29, 2014 17.54 17.62 17.42 17.48 339,484 -0.21(-1.19%)
Jan 28, 2014 17.59 17.69 17.56 17.69 145,137 +0.10(+0.57%)
Jan 27, 2014 17.70 17.77 17.50 17.59 315,377 -0.12(-0.68%)
Jan 24, 2014 18.00 18.00 17.70 17.71 208,888 -0.40(-2.21%)
Jan 23, 2014 18.20 18.20 18.04 18.11 257,147 -0.11(-0.60%)
Jan 22, 2014 18.24 18.27 18.17 18.22 255,766 -0.01(-0.05%)
Jan 21, 2014 18.25 18.27 18.12 18.23 248,301 +0.13(+0.72%)
Jan 17, 2014 18.14 18.10 18.10 18.10 147,600 -0.01(-0.06%)
Jan 16, 2014 18.08 18.15 18.07 18.11 431,629 +0.01(+0.06%)
Jan 15, 2014 18.04 18.11 17.99 18.10 286,409 +0.04(+0.19%)
Jan 14, 2014 18.04 18.09 17.93 18.07 223,219 +0.16(+0.87%)
Jan 13, 2014 18.00 18.05 17.90 17.91 242,083 -0.18(-1.00%)
Jan 10, 2014 18.03 18.10 17.98 18.09 174,253 +0.15(+0.84%)
Jan 09, 2014 17.98 18.02 17.85 17.94 249,213 -0.04(-0.22%)
Jan 08, 2014 18.07 18.07 17.92 17.98 201,852 -0.08(-0.44%)
Jan 07, 2014 18.08 18.09 18.03 18.06 282,045 +0.02(+0.14%)
Jan 06, 2014 18.15 18.15 18.00 18.04 208,716 -0.09(-0.52%)
Jan 03, 2014 18.17 18.19 18.09 18.13 156,623 +0.04(+0.22%)
Jan 02, 2014 18.29 18.29 18.07 18.09 187,673 -0.33(-1.79%)
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%)
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.