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 (%)
Sep 28, 2012 19.11 19.14 19.03 19.06 16,664 -0.18(-0.94%)
Sep 27, 2012 19.17 19.31 19.08 19.24 8,144 +0.25(+1.32%)
Sep 26, 2012 19.08 19.08 18.93 18.99 17,683 -0.08(-0.42%)
Sep 25, 2012 19.40 19.40 19.07 19.07 12,032 -0.28(-1.45%)
Sep 24, 2012 19.30 19.35 19.23 19.35 16,621 -0.07(-0.36%)
Sep 21, 2012 19.59 19.59 19.42 19.42 148,129 +0.01(+0.05%)
Sep 20, 2012 19.35 19.55 19.27 19.41 87,043 -0.13(-0.67%)
Sep 19, 2012 19.50 19.58 19.42 19.54 109,787 +0.06(+0.31%)
Sep 18, 2012 19.41 19.53 19.41 19.48 132,828 -0.06(-0.31%)
Sep 17, 2012 19.63 19.68 19.51 19.54 17,753 -0.22(-1.11%)
Sep 14, 2012 19.78 19.89 19.71 19.76 62,769 +0.15(+0.76%)
Sep 13, 2012 19.20 19.68 19.20 19.61 71,608 +0.38(+1.98%)
Sep 12, 2012 19.27 19.27 19.18 19.23 56,848 +0.09(+0.47%)
Sep 11, 2012 19.11 19.20 19.11 19.14 14,273 +0.11(+0.58%)
Sep 10, 2012 19.11 19.16 19.02 19.03 11,466 -0.20(-1.04%)
Sep 07, 2012 19.20 19.27 19.19 19.23 123,652 +0.19(+1.00%)
Sep 06, 2012 18.81 19.07 18.81 19.04 30,118 +0.35(+1.87%)
Sep 05, 2012 18.69 18.72 18.65 18.69 6,948 +0.05(+0.26%)
Sep 04, 2012 18.65 18.71 18.60 18.64 50,940 -0.03(-0.15%)
Aug 31, 2012 18.72 18.77 18.58 18.67 37,754 +0.23(+1.25%)
Aug 30, 2012 18.50 18.57 18.42 18.44 19,286 -0.22(-1.18%)
Aug 29, 2012 18.66 18.67 18.62 18.66 7,736 +0.07(+0.38%)
Aug 27, 2012 18.65 18.66 18.59 18.59 87,482 -0.01(-0.05%)
Aug 24, 2012 18.50 18.67 18.50 18.60 7,165 -0.03(-0.16%)
Aug 23, 2012 18.69 18.69 18.59 18.63 11,592 -0.13(-0.69%)
Aug 22, 2012 18.61 18.77 18.56 18.76 9,254 +0.02(+0.11%)
Aug 21, 2012 18.81 18.87 18.67 18.74 22,375 +0.08(+0.43%)
Aug 20, 2012 18.61 18.66 18.57 18.66 30,813 +0.04(+0.21%)
Aug 17, 2012 18.58 18.70 18.56 18.62 8,649 +0.08(+0.43%)
Aug 16, 2012 18.42 18.62 18.41 18.54 33,600 +0.12(+0.63%)
Aug 15, 2012 18.30 18.46 18.30 18.42 11,651 +0.04(+0.24%)
Aug 14, 2012 18.35 18.43 18.35 18.38 71,503 +0.04(+0.22%)
Aug 13, 2012 18.36 18.40 18.27 18.34 13,605 -0.07(-0.38%)
Aug 10, 2012 18.26 18.41 18.12 18.41 16,296 +0.10(+0.55%)
Aug 09, 2012 18.30 18.34 18.25 18.31 46,939 -0.01(-0.05%)
Aug 08, 2012 18.27 18.36 18.27 18.32 50,369 -0.04(-0.22%)
Aug 07, 2012 18.24 18.42 18.24 18.36 14,548 +0.11(+0.60%)
Aug 06, 2012 18.20 18.30 18.20 18.25 8,918 +0.13(+0.72%)
Aug 03, 2012 18.10 18.17 18.08 18.12 15,178 +0.53(+3.01%)
Aug 02, 2012 17.60 17.70 17.43 17.59 33,629 -0.19(-1.07%)
Aug 01, 2012 17.87 17.94 17.78 17.78 15,448 -0.02(-0.11%)
Jul 31, 2012 17.87 17.93 17.80 17.80 41,358 -0.13(-0.73%)
Jul 30, 2012 17.89 17.95 17.86 17.93 52,277 -0.08(-0.44%)
Jul 27, 2012 17.68 18.03 17.68 18.01 27,704 +0.40(+2.27%)
Jul 26, 2012 17.53 17.64 17.53 17.61 32,631 +0.46(+2.68%)
Jul 25, 2012 17.25 17.25 17.13 17.15 28,839 +0.07(+0.41%)
Jul 24, 2012 17.17 17.17 16.97 17.08 22,204 -0.09(-0.52%)
Jul 23, 2012 17.08 17.17 17.00 17.17 20,104 -0.46(-2.61%)
Jul 20, 2012 17.71 17.71 17.60 17.63 4,121 -0.31(-1.73%)
Jul 19, 2012 17.85 17.94 17.85 17.94 6,270 +0.25(+1.41%)
Jul 18, 2012 17.65 17.74 17.60 17.69 6,854 +0.12(+0.68%)
Jul 17, 2012 17.49 17.59 17.32 17.57 3,165 +0.19(+1.09%)
Jul 16, 2012 17.42 17.45 17.27 17.38 30,406 +0.02(+0.14%)
Jul 13, 2012 17.32 17.37 17.31 17.36 4,324 +0.25(+1.44%)
Jul 12, 2012 16.98 17.11 16.97 17.11 4,423 -0.11(-0.64%)
Jul 11, 2012 17.30 17.30 17.16 17.22 4,671 -0.05(-0.29%)
Jul 10, 2012 17.44 17.45 17.20 17.27 9,895 -0.01(-0.06%)
Jul 09, 2012 17.20 17.28 17.18 17.28 10,816 -0.04(-0.23%)
Jul 06, 2012 17.43 17.43 17.28 17.32 22,658 -0.22(-1.25%)
Jul 05, 2012 17.55 17.63 17.52 17.54 23,573 -0.25(-1.41%)
Jul 03, 2012 17.61 17.79 17.61 17.79 5,554 +0.31(+1.76%)
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.