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 (%)
Jan 31, 2012 19.36 19.36 19.13 19.20 20,349 +0.05(+0.25%)
Jan 30, 2012 19.12 19.24 19.05 19.15 19,652 -0.06(-0.30%)
Jan 27, 2012 19.15 19.23 19.14 19.21 24,609 +0.25(+1.30%)
Jan 26, 2012 19.20 19.21 18.94 18.96 31,658 -0.06(-0.31%)
Jan 25, 2012 18.61 19.02 18.55 19.02 29,567 +0.27(+1.46%)
Jan 24, 2012 18.58 18.76 18.51 18.75 24,375 -0.11(-0.59%)
Jan 23, 2012 18.87 19.00 18.77 18.86 27,475 +0.21(+1.11%)
Jan 20, 2012 18.64 18.69 18.56 18.65 22,606 +0.09(+0.49%)
Jan 19, 2012 18.55 18.58 18.50 18.56 17,961 -0.05(-0.24%)
Jan 18, 2012 18.35 18.61 18.35 18.60 48,227 +0.42(+2.33%)
Jan 17, 2012 18.21 18.23 18.09 18.18 40,182 +0.26(+1.43%)
Jan 13, 2012 17.87 17.93 17.80 17.92 11,833 -0.17(-0.96%)
Jan 12, 2012 18.01 18.13 17.94 18.10 53,607 -0.03(-0.14%)
Jan 11, 2012 18.00 18.15 18.00 18.12 17,338 +0.01(+0.04%)
Jan 10, 2012 18.10 18.25 18.10 18.12 27,519 +0.10(+0.58%)
Jan 09, 2012 17.89 18.02 17.84 18.01 54,381 +0.19(+1.06%)
Jan 06, 2012 17.87 17.93 17.81 17.82 156,045 -0.23(-1.25%)
Jan 05, 2012 18.06 18.07 17.92 18.05 34,501 -0.17(-0.94%)
Jan 04, 2012 18.15 18.30 18.06 18.22 80,533 +0.31(+1.71%)
Dec 30, 2011 17.94 18.06 17.65 17.91 45,073 +0.26(+1.47%)
Dec 29, 2011 17.51 17.67 17.50 17.65 49,172 +0.25(+1.46%)
Dec 28, 2011 17.65 17.65 17.39 17.40 16,255 -0.03(-0.19%)
Dec 27, 2011 17.41 17.50 17.41 17.43 39,204 -0.05(-0.31%)
Dec 23, 2011 17.49 17.52 17.41 17.49 28,259 +0.16(+0.90%)
Dec 21, 2011 17.33 17.33 17.17 17.33 28,130 -0.15(-0.84%)
Dec 20, 2011 17.43 17.48 17.41 17.48 9,718 -0.42(-2.36%)
Dec 19, 2011 18.20 18.28 17.88 17.90 43,269 -0.29(-1.61%)
Dec 16, 2011 18.24 18.34 18.11 18.19 41,696 +0.07(+0.39%)
Dec 15, 2011 18.27 18.27 18.12 18.12 48,855 +0.10(+0.58%)
Dec 14, 2011 18.14 18.17 17.96 18.02 10,450 -0.16(-0.89%)
Dec 13, 2011 18.53 18.66 18.18 18.18 28,713 -0.09(-0.50%)
Dec 12, 2011 18.43 18.43 18.20 18.27 24,469 -0.59(-3.10%)
Dec 09, 2011 18.64 18.87 18.64 18.86 11,244 +0.55(+2.98%)
Dec 08, 2011 18.59 18.60 18.27 18.31 24,221 -0.41(-2.17%)
Dec 07, 2011 18.62 18.74 18.52 18.72 45,485 -0.13(-0.68%)
Dec 06, 2011 18.83 18.94 18.71 18.84 12,513 +0.03(+0.17%)
Dec 05, 2011 18.97 19.02 18.73 18.81 12,284 +0.12(+0.63%)
Dec 02, 2011 18.96 18.96 18.69 18.69 12,279 +0.05(+0.24%)
Dec 01, 2011 18.80 18.80 18.64 18.65 55,578 -0.40(-2.12%)
Nov 30, 2011 19.04 19.13 18.82 19.05 49,396 +0.89(+4.90%)
Nov 29, 2011 18.12 18.27 18.10 18.16 63,653 +0.20(+1.12%)
Nov 28, 2011 17.98 18.19 17.91 17.96 87,488 +0.43(+2.45%)
Nov 25, 2011 17.55 17.76 17.53 17.53 39,795 -0.12(-0.70%)
Nov 23, 2011 17.74 17.81 17.62 17.65 88,839 -0.09(-0.53%)
Nov 22, 2011 17.75 17.80 17.61 17.75 32,069 -0.00(-0.01%)
Nov 21, 2011 17.88 17.88 17.58 17.75 33,212 -0.28(-1.54%)
Nov 18, 2011 18.18 18.18 17.95 18.03 28,370 +0.03(+0.19%)
Nov 17, 2011 18.25 18.31 17.96 18.00 60,038 -0.33(-1.79%)
Nov 16, 2011 18.53 18.68 18.32 18.32 34,112 -0.51(-2.73%)
Nov 15, 2011 18.80 18.91 18.68 18.84 20,444 +0.05(+0.28%)
Nov 14, 2011 19.01 19.04 18.74 18.79 38,196 -0.66(-3.38%)
Nov 11, 2011 19.25 19.51 19.19 19.44 57,348 +0.28(+1.46%)
Nov 10, 2011 18.97 19.16 18.97 19.16 129,294 +0.23(+1.24%)
Nov 09, 2011 19.07 19.26 18.88 18.93 31,726 -0.91(-4.59%)
Nov 08, 2011 19.70 19.85 19.55 19.84 129,917 +0.21(+1.09%)
Nov 07, 2011 19.53 19.65 19.41 19.62 20,690 +0.24(+1.24%)
Nov 04, 2011 19.27 19.46 19.26 19.38 306,637 -0.24(-1.23%)
Nov 03, 2011 19.57 19.69 19.27 19.62 87,967 +0.27(+1.41%)
Nov 02, 2011 19.34 19.42 19.08 19.35 86,105 +0.15(+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.