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 (%)
May 30, 2014 18.60 18.60 18.32 18.35 222,554 -0.32(-1.71%)
May 29, 2014 18.65 18.69 18.59 18.67 49,742 +0.09(+0.48%)
May 28, 2014 18.77 18.95 18.47 18.58 325,009 -0.11(-0.59%)
May 27, 2014 18.70 18.83 18.62 18.69 252,996 -0.02(-0.11%)
May 23, 2014 18.71 18.71 18.71 0 -0.02(-0.11%)
May 22, 2014 18.73 18.86 18.73 18.73 119,955 +0.01(+0.05%)
May 21, 2014 18.78 18.83 18.67 18.72 110,893 +0.08(+0.43%)
May 20, 2014 18.85 18.88 18.60 18.64 99,008 -0.32(-1.69%)
May 19, 2014 19.00 19.06 18.95 18.96 77,600 -0.11(-0.58%)
May 16, 2014 18.98 19.07 18.88 19.07 76,831 +0.13(+0.69%)
May 15, 2014 19.07 19.19 18.85 18.94 94,061 -0.22(-1.15%)
May 14, 2014 19.13 19.24 19.00 19.16 80,359 +0.08(+0.42%)
May 13, 2014 19.16 19.30 19.05 19.08 115,725 +0.00(+0.00%)
May 12, 2014 18.85 19.35 18.85 19.08 357,389 +0.45(+2.42%)
May 09, 2014 18.55 18.69 18.50 18.63 68,013 +0.11(+0.59%)
May 08, 2014 18.77 18.81 18.50 18.52 264,492 -0.29(-1.54%)
May 07, 2014 18.86 18.90 18.68 18.81 53,015 -0.05(-0.27%)
May 06, 2014 18.95 18.95 18.80 18.86 130,034 -0.07(-0.37%)
May 05, 2014 19.04 19.04 18.80 18.93 107,830 -0.19(-0.99%)
May 02, 2014 19.12 19.27 19.01 19.12 100,542 +0.05(+0.26%)
May 01, 2014 19.12 19.19 19.04 19.07 245,161 +0.04(+0.21%)
Apr 30, 2014 18.98 19.13 18.90 19.03 276,994 +0.06(+0.32%)
Apr 29, 2014 18.82 19.00 18.77 18.97 260,855 +0.30(+1.61%)
Apr 28, 2014 18.66 18.78 18.56 18.67 154,471 -0.06(-0.32%)
Apr 25, 2014 18.73 18.88 18.60 18.73 202,077 -0.11(-0.58%)
Apr 24, 2014 18.82 18.93 18.67 18.84 121,771 +0.07(+0.37%)
Apr 23, 2014 18.71 18.83 18.66 18.77 56,523 -0.06(-0.32%)
Apr 22, 2014 18.94 18.95 18.75 18.83 438,148 -0.04(-0.21%)
Apr 21, 2014 18.91 18.95 18.73 18.87 121,904 +0.06(+0.32%)
Apr 17, 2014 18.81 18.81 18.81 0 +0.05(+0.27%)
Apr 16, 2014 18.71 18.80 18.63 18.76 122,201 +0.10(+0.54%)
Apr 15, 2014 18.73 18.81 18.40 18.66 466,376 -0.13(-0.69%)
Apr 14, 2014 18.83 18.96 18.68 18.79 112,562 +0.16(+0.86%)
Apr 11, 2014 18.70 18.84 18.58 18.63 103,288 -0.12(-0.64%)
Apr 10, 2014 18.89 19.01 18.62 18.75 167,400 -0.25(-1.32%)
Apr 09, 2014 19.02 19.07 18.84 19.00 178,754 +0.00(+0.00%)
Apr 08, 2014 18.74 19.12 18.74 19.00 231,396 +0.35(+1.88%)
Apr 07, 2014 18.73 18.86 18.61 18.65 257,907 -0.01(-0.05%)
Apr 04, 2014 18.76 18.96 18.65 18.66 440,833 +0.04(+0.21%)
Apr 03, 2014 18.64 18.65 18.51 18.62 52,900 +0.02(+0.11%)
Apr 02, 2014 18.50 18.64 18.39 18.60 241,392 +0.10(+0.54%)
Apr 01, 2014 18.57 18.57 18.38 18.50 211,754 +0.01(+0.05%)
Mar 31, 2014 18.47 18.54 18.36 18.49 220,035 +0.27(+1.48%)
Mar 28, 2014 18.28 18.36 18.21 18.22 105,715 +0.09(+0.50%)
Mar 27, 2014 17.99 18.14 17.92 18.13 47,219 +0.07(+0.39%)
Mar 26, 2014 18.30 18.35 18.03 18.06 196,106 -0.11(-0.61%)
Mar 25, 2014 18.21 18.30 18.06 18.17 83,476 +0.08(+0.44%)
Mar 24, 2014 18.10 18.21 17.90 18.09 125,827 +0.09(+0.50%)
Mar 21, 2014 17.77 18.18 17.73 18.00 267,896 +0.47(+2.68%)
Mar 20, 2014 17.49 17.65 17.40 17.53 132,578 -0.20(-1.13%)
Mar 19, 2014 17.89 17.96 17.63 17.73 149,302 -0.21(-1.17%)
Mar 18, 2014 17.87 17.99 17.80 17.94 60,953 +0.04(+0.22%)
Mar 17, 2014 17.69 17.95 17.62 17.90 113,212 +0.35(+1.99%)
Mar 14, 2014 17.46 17.67 17.46 17.55 167,046 +0.13(+0.75%)
Mar 13, 2014 17.70 17.72 17.40 17.42 174,240 -0.18(-1.02%)
Mar 12, 2014 17.61 17.65 17.50 17.60 103,585 -0.07(-0.40%)
Mar 11, 2014 17.95 17.97 17.63 17.67 181,035 -0.35(-1.94%)
Mar 10, 2014 18.16 18.18 17.86 18.02 185,238 -0.29(-1.58%)
Mar 07, 2014 18.65 18.77 18.22 18.31 245,819 -0.35(-1.88%)
Mar 06, 2014 18.39 18.69 18.39 18.66 251,157 +0.42(+2.30%)
Mar 05, 2014 18.22 18.31 18.07 18.24 56,797 -0.03(-0.16%)
Mar 04, 2014 18.25 18.32 18.20 18.27 51,991 +0.20(+1.11%)
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.