FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 19.88 19.97 19.88 19.97 58,649 +0.21(+1.06%)
May 29, 2014 19.76 19.77 19.65 19.76 8,497 +0.01(+0.05%)
May 28, 2014 19.63 19.75 19.63 19.75 7,425 -0.04(-0.21%)
May 27, 2014 19.83 19.83 19.76 19.79 5,104 +0.16(+0.82%)
May 23, 2014 19.66 19.63 19.63 19.63 2,900 +0.09(+0.46%)
May 22, 2014 19.60 19.60 19.54 19.54 951 -0.03(-0.15%)
May 21, 2014 19.62 19.64 19.57 19.57 3,181 +0.05(+0.25%)
May 20, 2014 19.59 19.60 19.44 19.52 36,706 +0.03(+0.16%)
May 19, 2014 19.51 19.55 19.40 19.49 4,733 +0.08(+0.41%)
May 16, 2014 19.46 19.46 19.36 19.41 2,035 +0.03(+0.16%)
May 15, 2014 19.44 19.44 19.25 19.38 9,127 -0.01(-0.05%)
May 14, 2014 19.46 19.51 19.39 19.39 15,916 -0.06(-0.32%)
May 13, 2014 19.49 19.51 19.44 19.45 7,722 -0.13(-0.69%)
May 12, 2014 19.51 19.59 19.49 19.59 8,370 +0.13(+0.65%)
May 09, 2014 19.40 19.46 19.40 19.46 868 +0.02(+0.10%)
May 08, 2014 19.41 19.49 19.41 19.44 2,864 +0.02(+0.10%)
May 07, 2014 19.33 19.43 19.31 19.42 9,073 +0.16(+0.86%)
May 06, 2014 19.25 19.25 19.24 19.25 1,564 -0.04(-0.20%)
May 05, 2014 19.06 19.31 19.06 19.29 10,971 +0.03(+0.17%)
May 02, 2014 19.31 19.32 19.22 19.26 14,819 -0.04(-0.21%)
May 01, 2014 19.26 19.32 19.25 19.30 12,565 +0.08(+0.40%)
Apr 30, 2014 19.20 19.26 19.12 19.22 52,108 +0.00(+0.01%)
Apr 29, 2014 19.22 19.22 19.22 19.22 846 +0.11(+0.55%)
Apr 28, 2014 18.96 19.11 18.96 19.11 4,270 +0.04(+0.18%)
Apr 25, 2014 19.13 19.13 19.05 19.08 620 +0.02(+0.09%)
Apr 24, 2014 19.03 19.10 19.03 19.06 4,317 -0.10(-0.50%)
Apr 23, 2014 19.17 19.18 19.12 19.16 11,964 -0.12(-0.62%)
Apr 22, 2014 19.36 19.36 19.27 19.28 5,752 +0.11(+0.57%)
Apr 21, 2014 19.03 19.26 19.03 19.17 31,459 -0.08(-0.42%)
Apr 17, 2014 19.20 19.25 19.25 19.25 11,000 +0.09(+0.47%)
Apr 16, 2014 19.15 19.18 19.08 19.16 61,914 +0.26(+1.38%)
Apr 15, 2014 18.91 19.02 18.74 18.90 70,183 +0.02(+0.11%)
Apr 14, 2014 18.93 18.98 18.88 18.88 46,903 +0.03(+0.16%)
Apr 11, 2014 18.99 19.00 18.85 18.85 83,068 -0.15(-0.80%)
Apr 10, 2014 19.00 19.03 18.95 19.00 4,925 -0.26(-1.35%)
Apr 09, 2014 19.27 19.29 19.23 19.26 2,596 +0.17(+0.90%)
Apr 08, 2014 19.09 19.09 19.09 19.09 151 +0.07(+0.39%)
Apr 07, 2014 19.04 19.05 19.00 19.01 3,724 +0.07(+0.40%)
Apr 04, 2014 19.04 19.09 18.94 18.94 3,860 -0.15(-0.79%)
Apr 03, 2014 19.02 19.11 18.99 19.09 5,744 -0.04(-0.21%)
Apr 02, 2014 19.28 19.28 19.12 19.13 6,971 -0.20(-1.03%)
Apr 01, 2014 19.25 19.35 19.25 19.33 15,047 +0.03(+0.18%)
Mar 31, 2014 19.37 19.43 19.22 19.30 44,007 -0.00(-0.03%)
Mar 28, 2014 19.22 19.31 19.22 19.30 4,661 +0.17(+0.92%)
Mar 27, 2014 19.08 19.12 19.02 19.12 1,250 +0.20(+1.08%)
Mar 26, 2014 19.23 19.23 18.92 18.92 2,498 -0.11(-0.58%)
Mar 25, 2014 18.99 19.07 18.91 19.03 19,775 +0.10(+0.52%)
Mar 24, 2014 18.79 18.93 18.79 18.93 2,233 +0.08(+0.43%)
Mar 21, 2014 18.99 19.00 18.84 18.85 12,866 -0.07(-0.35%)
Mar 20, 2014 19.02 19.02 18.87 18.92 13,407 -0.08(-0.44%)
Mar 19, 2014 19.06 19.19 18.98 19.00 19,431 -0.24(-1.27%)
Mar 18, 2014 19.15 19.24 19.15 19.24 1,730 +0.14(+0.75%)
Mar 17, 2014 18.91 19.11 18.91 19.10 18,100 +0.29(+1.52%)
Mar 14, 2014 18.78 18.81 18.78 18.81 347 -0.04(-0.19%)
Mar 13, 2014 19.11 19.11 18.85 18.85 27,409 -0.27(-1.41%)
Mar 12, 2014 18.94 19.16 18.94 19.12 23,554 +0.03(+0.16%)
Mar 11, 2014 19.05 19.13 19.05 19.09 5,505 +0.07(+0.37%)
Mar 10, 2014 18.98 19.10 18.93 19.02 6,074 -0.14(-0.73%)
Mar 06, 2014 19.16 19.16 19.16 19.16 24,500 +0.20(+1.05%)
Mar 05, 2014 18.96 19.05 18.96 18.96 27,195 -0.10(-0.52%)
Mar 04, 2014 18.94 19.06 18.94 19.06 103,018 +0.38(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.