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 18.25 18.32 18.15 18.19 70,474 -0.02(-0.11%)
Feb 27, 2014 17.96 18.24 17.93 18.21 98,895 +0.32(+1.79%)
Feb 26, 2014 17.80 17.92 17.66 17.89 39,810 +0.03(+0.17%)
Feb 25, 2014 18.01 18.04 17.84 17.86 320,139 -0.24(-1.33%)
Feb 24, 2014 18.04 18.25 17.99 18.10 64,258 +0.11(+0.61%)
Feb 21, 2014 17.95 18.09 17.94 17.99 51,097 -0.03(-0.17%)
Feb 20, 2014 17.92 18.03 17.88 18.02 46,102 +0.05(+0.28%)
Feb 19, 2014 17.99 18.22 17.92 17.97 90,327 -0.05(-0.28%)
Feb 18, 2014 18.05 18.10 17.92 18.02 85,391 -0.05(-0.28%)
Feb 14, 2014 18.07 18.07 18.07 0 +0.17(+0.95%)
Feb 13, 2014 17.62 17.96 17.60 17.90 89,522 +0.04(+0.22%)
Feb 12, 2014 17.99 18.10 17.86 17.86 61,228 +0.01(+0.06%)
Feb 11, 2014 17.60 17.93 17.60 17.85 107,228 +0.29(+1.65%)
Feb 10, 2014 17.74 17.74 17.42 17.56 105,753 -0.14(-0.79%)
Feb 07, 2014 17.72 17.77 17.60 17.70 197,598 -0.01(-0.06%)
Feb 06, 2014 17.50 17.72 17.50 17.71 98,838 +0.36(+2.07%)
Feb 05, 2014 17.62 17.62 17.28 17.35 96,429 -0.24(-1.36%)
Feb 04, 2014 17.39 17.64 17.32 17.59 57,515 +0.31(+1.79%)
Feb 03, 2014 17.69 17.69 17.27 17.28 101,177 -0.43(-2.43%)
Jan 31, 2014 17.47 17.80 17.45 17.71 89,794 +0.03(+0.17%)
Jan 30, 2014 17.64 17.74 17.45 17.68 62,562 -0.04(-0.23%)
Jan 29, 2014 17.52 17.78 17.36 17.72 72,293 -0.14(-0.78%)
Jan 28, 2014 17.76 17.90 17.64 17.86 57,605 +0.22(+1.25%)
Jan 27, 2014 17.85 17.94 17.50 17.64 166,851 -0.06(-0.34%)
Jan 24, 2014 18.08 18.08 17.64 17.70 363,946 -0.48(-2.64%)
Jan 23, 2014 18.25 18.36 18.08 18.18 84,506 -0.21(-1.14%)
Jan 22, 2014 18.35 18.62 18.34 18.39 97,262 +0.16(+0.88%)
Jan 21, 2014 18.45 18.47 18.22 18.23 336,842 -0.15(-0.82%)
Jan 17, 2014 18.38 18.38 18.38 0 +0.04(+0.22%)
Jan 16, 2014 18.40 18.46 18.27 18.34 82,439 -0.02(-0.11%)
Jan 15, 2014 18.20 18.41 18.20 18.36 89,531 +0.16(+0.88%)
Jan 14, 2014 18.09 18.24 18.08 18.20 56,802 +0.17(+0.94%)
Jan 13, 2014 18.27 18.29 17.99 18.03 106,992 -0.17(-0.93%)
Jan 10, 2014 18.23 18.31 18.11 18.20 181,950 +0.02(+0.11%)
Jan 09, 2014 18.47 18.47 18.09 18.18 139,626 -0.26(-1.41%)
Jan 08, 2014 18.50 18.55 18.36 18.44 83,860 +0.00(+0.00%)
Jan 07, 2014 18.68 18.69 18.43 18.44 150,000 -0.20(-1.07%)
Jan 06, 2014 18.78 18.89 18.58 18.64 84,951 -0.25(-1.32%)
Jan 03, 2014 19.09 19.13 18.78 18.89 115,901 -0.33(-1.72%)
Jan 02, 2014 19.28 19.48 19.07 19.22 158,984 -0.22(-1.13%)
Dec 31, 2013 19.44 19.44 19.44 0 +0.08(+0.41%)
Dec 30, 2013 19.48 19.58 19.24 19.36 206,814 -0.07(-0.36%)
Dec 27, 2013 19.17 19.43 19.12 19.43 153,405 +0.25(+1.30%)
Dec 26, 2013 19.27 19.34 19.17 19.18 647,093 -0.16(-0.83%)
Dec 24, 2013 19.09 19.43 19.05 19.34 42,767 +0.24(+1.26%)
Dec 23, 2013 19.16 19.34 19.03 19.10 161,850 -0.33(-1.70%)
Dec 20, 2013 19.49 19.58 19.39 19.43 88,339 -0.13(-0.66%)
Dec 19, 2013 19.31 19.64 19.29 19.56 177,490 +0.00(+0.00%)
Dec 18, 2013 19.44 19.60 19.11 19.56 73,812 +0.19(+0.98%)
Dec 17, 2013 19.48 19.48 19.27 19.37 138,955 -0.14(-0.72%)
Dec 16, 2013 19.50 19.60 19.46 19.51 58,361 +0.07(+0.36%)
Dec 13, 2013 19.39 19.50 19.35 19.44 35,408 +0.19(+0.99%)
Dec 12, 2013 19.41 19.46 19.25 19.25 86,493 -0.30(-1.53%)
Dec 11, 2013 20.09 20.09 19.47 19.55 196,644 -0.70(-3.46%)
Dec 10, 2013 20.21 20.31 20.12 20.25 82,729 +0.00(+0.00%)
Dec 09, 2013 19.97 20.34 19.97 20.25 82,855 +0.24(+1.20%)
Dec 06, 2013 20.21 20.28 19.98 20.01 73,900 +0.00(+0.00%)
Dec 05, 2013 19.89 20.12 19.86 20.01 77,677 +0.05(+0.25%)
Dec 04, 2013 19.83 20.07 19.83 19.96 81,141 +0.02(+0.10%)
Dec 03, 2013 19.85 20.00 19.81 19.94 38,708 +0.09(+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.