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 (%)
Apr 30, 2012 19.41 19.41 19.28 19.35 12,932 -0.11(-0.57%)
Apr 27, 2012 19.43 19.49 19.40 19.46 9,039 +0.07(+0.35%)
Apr 26, 2012 19.23 19.39 19.23 19.39 6,716 +0.11(+0.54%)
Apr 25, 2012 19.24 19.29 19.20 19.29 9,004 +0.36(+1.88%)
Apr 24, 2012 18.87 18.99 18.86 18.93 14,103 +0.10(+0.53%)
Apr 23, 2012 18.84 18.84 18.70 18.83 9,061 -0.35(-1.82%)
Apr 20, 2012 19.19 19.27 19.18 19.18 13,943 +0.06(+0.34%)
Apr 19, 2012 19.28 19.28 19.05 19.12 10,003 -0.07(-0.39%)
Apr 18, 2012 19.15 19.24 19.15 19.19 23,211 -0.05(-0.23%)
Apr 17, 2012 19.10 19.25 19.03 19.24 12,145 +0.35(+1.85%)
Apr 16, 2012 18.96 18.96 18.77 18.89 28,529 +0.06(+0.32%)
Apr 13, 2012 18.89 18.89 18.78 18.83 8,487 -0.31(-1.61%)
Apr 12, 2012 18.87 19.14 18.87 19.13 34,694 +0.50(+2.71%)
Apr 11, 2012 18.70 18.73 18.63 18.63 41,925 +0.26(+1.42%)
Apr 10, 2012 18.66 18.66 18.36 18.37 40,619 -0.47(-2.49%)
Apr 09, 2012 18.73 18.87 18.73 18.84 23,901 -0.20(-1.05%)
Apr 05, 2012 18.93 19.09 18.92 19.04 19,292 +0.02(+0.13%)
Apr 04, 2012 19.06 19.12 18.95 19.02 16,108 -0.48(-2.48%)
Apr 03, 2012 19.71 19.73 19.43 19.50 35,124 -0.28(-1.42%)
Apr 02, 2012 19.47 19.83 19.46 19.78 41,450 +0.26(+1.33%)
Mar 30, 2012 19.48 19.53 19.40 19.52 15,125 +0.24(+1.24%)
Mar 29, 2012 19.24 19.29 19.15 19.28 24,342 -0.11(-0.57%)
Mar 28, 2012 19.49 19.49 19.29 19.39 10,429 -0.11(-0.56%)
Mar 27, 2012 19.60 19.60 19.47 19.50 12,505 -0.13(-0.66%)
Mar 26, 2012 19.55 19.66 19.54 19.63 23,576 +0.33(+1.71%)
Mar 23, 2012 19.22 19.32 19.17 19.30 27,776 +0.09(+0.47%)
Mar 22, 2012 19.12 19.21 19.12 19.21 15,814 -0.08(-0.42%)
Mar 21, 2012 19.35 19.35 19.23 19.29 19,323 +0.00(+0.00%)
Mar 20, 2012 19.29 19.34 19.20 19.29 18,260 -0.27(-1.38%)
Mar 19, 2012 19.45 19.58 19.45 19.56 9,370 +0.09(+0.44%)
Mar 16, 2012 19.46 19.50 19.45 19.47 9,660 +0.08(+0.44%)
Mar 15, 2012 19.34 19.43 19.26 19.39 7,760 +0.16(+0.83%)
Mar 14, 2012 19.36 19.37 19.18 19.23 11,738 -0.18(-0.93%)
Mar 13, 2012 19.17 19.41 19.17 19.41 10,786 +0.29(+1.52%)
Mar 12, 2012 19.15 19.17 19.05 19.12 29,115 -0.02(-0.10%)
Mar 09, 2012 19.17 19.20 19.14 19.14 2,484 -0.08(-0.42%)
Mar 08, 2012 19.13 19.28 19.10 19.22 97,331 +0.41(+2.18%)
Mar 07, 2012 18.72 18.85 18.70 18.81 19,045 +0.22(+1.18%)
Mar 06, 2012 18.77 18.77 18.55 18.59 17,136 -0.69(-3.58%)
Mar 05, 2012 19.35 19.35 19.21 19.28 17,440 -0.11(-0.57%)
Mar 02, 2012 19.44 19.45 19.35 19.39 13,877 -0.16(-0.82%)
Mar 01, 2012 19.45 19.59 19.45 19.55 58,085 +0.08(+0.42%)
Feb 29, 2012 19.54 19.58 19.43 19.47 19,101 +0.03(+0.14%)
Feb 28, 2012 19.35 19.47 19.35 19.44 60,152 +0.09(+0.47%)
Feb 27, 2012 19.14 19.37 19.13 19.35 41,197 -0.05(-0.26%)
Feb 24, 2012 19.28 19.48 19.28 19.40 260,554 +0.12(+0.62%)
Feb 23, 2012 19.20 19.28 19.18 19.28 6,604 +0.20(+1.05%)
Feb 22, 2012 19.07 19.18 19.07 19.08 28,434 -0.02(-0.10%)
Feb 21, 2012 19.10 19.19 19.05 19.10 17,116 +0.02(+0.10%)
Feb 17, 2012 19.07 19.08 18.98 19.08 29,197 +0.00(+0.00%)
Feb 16, 2012 18.84 19.10 18.84 19.08 248,293 +0.19(+1.00%)
Feb 15, 2012 19.02 19.02 18.87 18.89 11,591 +0.05(+0.27%)
Feb 14, 2012 18.88 18.92 18.77 18.84 5,113 -0.07(-0.37%)
Feb 13, 2012 18.98 18.98 18.90 18.91 19,898 +0.18(+0.96%)
Feb 10, 2012 18.76 18.80 18.70 18.73 11,544 -0.30(-1.58%)
Feb 09, 2012 19.03 19.05 18.98 19.03 15,930 -0.02(-0.10%)
Feb 08, 2012 19.02 19.06 18.92 19.05 46,801 +0.06(+0.32%)
Feb 07, 2012 18.88 19.00 18.80 18.99 5,468 +0.12(+0.61%)
Feb 06, 2012 18.78 18.89 18.78 18.87 20,073 -0.12(-0.61%)
Feb 03, 2012 18.77 18.99 18.77 18.99 63,960 +0.29(+1.53%)
Feb 02, 2012 18.73 18.73 18.66 18.70 4,136 -0.03(-0.14%)
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.