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, 2013 20.14 20.20 19.94 19.94 77,842 -0.17(-0.85%)
Oct 30, 2013 20.07 20.28 19.92 20.11 65,270 -0.06(-0.30%)
Oct 29, 2013 20.31 20.33 20.02 20.17 225,099 -0.06(-0.30%)
Oct 28, 2013 20.11 20.30 20.06 20.23 43,280 -0.10(-0.49%)
Oct 25, 2013 20.27 20.33 20.13 20.33 36,833 +0.15(+0.74%)
Oct 24, 2013 20.08 20.23 20.04 20.18 97,378 +0.13(+0.65%)
Oct 23, 2013 19.97 20.09 19.78 20.05 84,294 -0.25(-1.23%)
Oct 22, 2013 20.07 20.39 20.05 20.30 114,525 +0.30(+1.50%)
Oct 21, 2013 20.01 20.11 19.88 20.00 68,036 -0.13(-0.65%)
Oct 18, 2013 20.15 20.15 20.02 20.13 130,177 +0.07(+0.35%)
Oct 17, 2013 20.00 20.14 19.96 20.06 120,334 +0.28(+1.42%)
Oct 16, 2013 19.69 19.84 19.65 19.78 51,661 +0.13(+0.66%)
Oct 15, 2013 19.78 19.89 19.60 19.65 42,952 -0.14(-0.71%)
Oct 14, 2013 19.29 19.88 19.27 19.79 73,942 +0.20(+1.02%)
Oct 11, 2013 19.30 19.63 19.30 19.59 80,094 +0.23(+1.19%)
Oct 10, 2013 19.21 19.39 19.21 19.36 115,915 +0.27(+1.41%)
Oct 09, 2013 19.03 19.10 18.90 19.09 66,227 +0.24(+1.27%)
Oct 08, 2013 19.13 19.26 18.84 18.85 64,970 -0.27(-1.41%)
Oct 07, 2013 19.06 19.23 19.01 19.12 72,665 -0.18(-0.93%)
Oct 04, 2013 19.21 19.39 19.15 19.30 71,133 +0.14(+0.73%)
Oct 03, 2013 19.24 19.28 19.00 19.16 78,629 -0.02(-0.10%)
Oct 02, 2013 19.00 19.23 18.90 19.18 50,141 +0.10(+0.52%)
Oct 01, 2013 19.06 19.14 18.95 19.08 95,542 -0.10(-0.52%)
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%)
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.