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 20.08 20.08 20.02 20.02 2,784 -0.09(-0.46%)
Apr 26, 2012 20.04 20.11 20.11 20.11 2,900 +0.07(+0.35%)
Apr 25, 2012 20.00 20.04 19.99 20.04 1,825 +0.36(+1.83%)
Apr 24, 2012 19.67 19.77 19.62 19.68 12,543 +0.12(+0.62%)
Apr 23, 2012 19.46 19.56 19.46 19.56 275 -0.24(-1.22%)
Apr 20, 2012 19.84 19.85 19.80 19.80 722 +0.05(+0.25%)
Apr 19, 2012 19.81 19.81 19.75 19.75 5,000 -0.05(-0.26%)
Apr 18, 2012 19.76 19.87 19.76 19.80 8,342 -0.17(-0.87%)
Apr 17, 2012 19.82 20.00 19.82 19.98 3,897 +0.24(+1.20%)
Apr 16, 2012 19.58 19.78 19.58 19.74 1,975 +0.10(+0.50%)
Apr 13, 2012 20.02 20.02 19.64 19.64 1,127 -0.24(-1.20%)
Apr 12, 2012 19.71 19.88 19.71 19.88 743 +0.28(+1.43%)
Apr 11, 2012 19.59 19.60 19.59 19.60 700 +0.25(+1.29%)
Apr 10, 2012 19.79 19.79 19.33 19.35 1,100 -0.29(-1.46%)
Apr 09, 2012 19.69 19.69 19.64 19.64 642 -0.43(-2.16%)
Apr 05, 2012 20.06 20.07 20.06 20.07 200 +0.02(+0.10%)
Apr 04, 2012 19.96 20.10 19.96 20.05 2,927 -0.32(-1.57%)
Apr 03, 2012 20.42 20.42 20.29 20.37 655 -0.13(-0.65%)
Apr 02, 2012 20.51 20.51 20.44 20.50 2,576 +0.20(+1.00%)
Mar 30, 2012 20.24 20.35 20.24 20.30 3,607 +0.02(+0.08%)
Mar 29, 2012 20.17 20.29 20.17 20.28 1,465 -0.10(-0.47%)
Mar 28, 2012 20.43 20.44 20.28 20.38 3,696 -0.04(-0.20%)
Mar 27, 2012 20.51 20.51 20.42 20.42 1,935 -0.05(-0.24%)
Mar 26, 2012 20.36 20.52 20.36 20.47 5,296 +0.41(+2.04%)
Mar 23, 2012 19.99 20.09 19.91 20.06 4,935 +0.08(+0.40%)
Mar 22, 2012 19.97 20.13 19.97 19.98 21,649 -0.22(-1.07%)
Mar 21, 2012 20.39 20.39 20.20 20.20 1,240 -0.09(-0.42%)
Mar 20, 2012 20.29 20.38 20.28 20.28 725 -0.10(-0.48%)
Mar 19, 2012 20.26 20.54 20.26 20.38 12,378 +0.15(+0.74%)
Mar 16, 2012 20.29 20.36 20.21 20.23 8,053 -0.05(-0.25%)
Mar 15, 2012 20.12 20.28 20.12 20.28 660 +0.16(+0.80%)
Mar 14, 2012 20.16 20.22 20.08 20.12 4,241 +0.11(+0.56%)
Mar 13, 2012 19.82 20.01 19.80 20.01 962 +0.31(+1.56%)
Mar 12, 2012 19.74 19.78 19.62 19.70 876 +0.01(+0.05%)
Mar 09, 2012 19.57 19.80 19.52 19.69 2,300 +0.26(+1.34%)
Mar 08, 2012 19.39 19.44 19.38 19.43 39,321 +0.16(+0.83%)
Mar 07, 2012 19.28 19.28 19.14 19.27 35,136 +0.18(+0.96%)
Mar 06, 2012 19.24 19.24 19.08 19.09 4,157 -0.41(-2.08%)
Mar 05, 2012 19.40 19.49 19.40 19.49 3,980 +0.02(+0.09%)
Mar 02, 2012 19.68 19.68 19.46 19.47 4,035 -0.21(-1.05%)
Mar 01, 2012 19.72 19.87 19.68 19.68 3,505 +0.00(+0.00%)
Feb 29, 2012 19.64 19.68 19.59 19.68 1,910 +0.00(+0.00%)
Feb 28, 2012 19.69 19.73 19.66 19.68 12,014 -0.08(-0.41%)
Feb 27, 2012 19.64 19.76 19.48 19.76 3,838 -0.19(-0.95%)
Feb 24, 2012 19.82 19.95 19.77 19.95 24,189 +0.14(+0.71%)
Feb 23, 2012 19.60 19.81 19.60 19.81 3,410 +0.35(+1.79%)
Feb 22, 2012 19.74 19.74 19.46 19.46 59,814 -0.34(-1.72%)
Feb 21, 2012 19.77 19.93 19.77 19.80 5,763 +0.01(+0.05%)
Feb 17, 2012 19.81 19.84 19.77 19.79 2,508 +0.06(+0.30%)
Feb 16, 2012 19.70 19.73 19.70 19.73 4,100 +0.25(+1.30%)
Feb 15, 2012 19.55 19.55 19.48 19.48 1,900 +0.06(+0.30%)
Feb 14, 2012 19.56 19.56 19.33 19.42 900 -0.19(-0.97%)
Feb 13, 2012 19.61 19.61 19.47 19.61 1,577 +0.27(+1.40%)
Feb 10, 2012 19.41 19.41 19.34 19.34 2,167 -0.20(-1.02%)
Feb 09, 2012 19.54 19.62 19.46 19.54 3,101 -0.04(-0.20%)
Feb 08, 2012 19.44 19.58 19.44 19.58 2,715 +0.06(+0.31%)
Feb 07, 2012 19.50 19.57 19.43 19.52 1,953 +0.06(+0.31%)
Feb 06, 2012 19.61 19.61 19.42 19.46 765 -0.15(-0.77%)
Feb 03, 2012 19.51 19.67 19.51 19.61 12,019 +0.41(+2.12%)
Feb 02, 2012 19.08 19.29 19.08 19.20 2,495 +0.09(+0.45%)
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.