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 18.52 18.57 18.34 18.49 28,383 +0.15(+0.82%)
Jan 30, 2012 18.16 18.35 18.16 18.34 25,813 -0.14(-0.76%)
Jan 27, 2012 18.40 18.51 18.40 18.48 1,854 +0.06(+0.33%)
Jan 26, 2012 18.55 18.61 18.38 18.42 42,428 -0.01(-0.06%)
Jan 25, 2012 18.15 18.43 18.07 18.43 23,652 +0.25(+1.38%)
Jan 24, 2012 18.04 18.18 18.02 18.18 31,413 -0.06(-0.33%)
Jan 23, 2012 18.18 18.28 18.15 18.24 36,905 +0.08(+0.44%)
Jan 20, 2012 18.06 18.16 18.06 18.16 14,502 +0.00(+0.00%)
Jan 19, 2012 18.09 18.16 18.05 18.16 81,745 +0.04(+0.22%)
Jan 18, 2012 17.85 18.12 17.85 18.12 8,006 +0.35(+1.97%)
Jan 17, 2012 17.83 17.88 17.75 17.77 9,918 +0.15(+0.85%)
Jan 13, 2012 17.58 17.62 17.47 17.62 48,732 -0.19(-1.07%)
Jan 12, 2012 17.77 17.82 17.70 17.81 8,720 +0.07(+0.39%)
Jan 11, 2012 17.65 17.75 17.61 17.74 40,201 -0.06(-0.34%)
Jan 10, 2012 17.85 17.89 17.80 17.80 7,201 +0.22(+1.25%)
Jan 09, 2012 17.61 17.61 17.45 17.58 12,318 +0.13(+0.74%)
Jan 06, 2012 17.50 17.53 17.40 17.45 16,896 -0.16(-0.91%)
Jan 05, 2012 17.54 17.65 17.54 17.61 10,929 -0.16(-0.90%)
Jan 04, 2012 17.80 17.83 17.71 17.77 31,831 +0.30(+1.72%)
Dec 30, 2011 17.38 17.48 17.38 17.47 66,818 +0.09(+0.52%)
Dec 29, 2011 17.18 17.40 17.17 17.38 27,520 +0.24(+1.40%)
Dec 28, 2011 17.36 17.36 17.14 17.14 45,935 -0.29(-1.66%)
Dec 27, 2011 17.33 17.49 17.33 17.43 22,043 -0.05(-0.29%)
Dec 23, 2011 17.41 17.51 17.36 17.48 32,487 +0.23(+1.34%)
Dec 21, 2011 17.23 17.28 17.13 17.25 41,356 -0.06(-0.35%)
Dec 20, 2011 17.22 17.35 17.22 17.31 53,420 +0.58(+3.47%)
Dec 19, 2011 16.96 16.97 16.72 16.73 77,360 -0.20(-1.18%)
Dec 16, 2011 16.97 17.11 16.86 16.93 31,851 -0.11(-0.65%)
Dec 15, 2011 17.22 17.22 17.01 17.04 33,218 +0.05(+0.29%)
Dec 14, 2011 17.12 17.20 16.94 16.99 5,643 -0.26(-1.51%)
Dec 13, 2011 17.64 17.69 17.21 17.25 27,426 -0.24(-1.37%)
Dec 12, 2011 17.64 17.64 17.39 17.49 29,878 -0.49(-2.73%)
Dec 09, 2011 17.78 18.01 17.78 17.98 23,339 +0.36(+2.04%)
Dec 08, 2011 17.99 18.03 17.61 17.62 40,632 -0.60(-3.29%)
Dec 07, 2011 18.03 18.32 17.99 18.22 69,441 +0.03(+0.16%)
Dec 06, 2011 18.12 18.30 18.09 18.19 15,799 +0.01(+0.06%)
Dec 05, 2011 18.31 18.40 18.11 18.18 16,285 +0.07(+0.39%)
Dec 02, 2011 18.37 18.41 18.10 18.11 24,014 -0.06(-0.33%)
Dec 01, 2011 18.21 18.34 18.12 18.17 27,142 -0.13(-0.71%)
Nov 30, 2011 18.15 18.32 18.09 18.30 27,852 +0.83(+4.75%)
Nov 29, 2011 17.43 17.60 17.38 17.47 47,946 +0.08(+0.46%)
Nov 28, 2011 17.40 17.50 17.32 17.39 19,586 +0.68(+4.07%)
Nov 25, 2011 16.79 16.96 16.71 16.71 46,853 -0.08(-0.48%)
Nov 23, 2011 17.08 17.08 16.79 16.79 66,212 -0.49(-2.84%)
Nov 22, 2011 17.33 17.38 17.19 17.28 32,937 +0.01(+0.04%)
Nov 21, 2011 17.32 17.38 17.15 17.27 134,988 -0.45(-2.52%)
Nov 18, 2011 17.90 17.91 17.71 17.72 15,180 -0.02(-0.11%)
Nov 17, 2011 18.07 18.10 17.68 17.74 30,796 -0.35(-1.93%)
Nov 16, 2011 18.21 18.37 18.09 18.09 24,720 -0.33(-1.79%)
Nov 15, 2011 18.37 18.54 18.28 18.42 28,331 +0.00(+0.00%)
Nov 14, 2011 18.55 18.55 18.36 18.42 9,373 -0.30(-1.60%)
Nov 11, 2011 18.56 18.79 18.56 18.72 9,777 +0.46(+2.52%)
Nov 10, 2011 18.33 18.33 18.15 18.26 7,302 +0.18(+1.00%)
Nov 09, 2011 18.32 18.43 18.08 18.08 26,796 -0.99(-5.19%)
Nov 08, 2011 18.93 19.07 18.78 19.07 27,047 +0.22(+1.16%)
Nov 07, 2011 18.70 18.85 18.61 18.85 7,809 +0.10(+0.53%)
Nov 04, 2011 18.64 18.78 18.51 18.75 7,269 -0.11(-0.58%)
Nov 03, 2011 18.65 18.89 18.40 18.86 12,919 +0.49(+2.67%)
Nov 02, 2011 18.31 18.48 18.30 18.37 8,709 +0.22(+1.24%)
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.