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 (%)
May 31, 2012 16.78 17.00 16.78 17.00 9,889 +0.05(+0.29%)
May 30, 2012 17.12 17.12 16.94 16.95 27,925 -0.44(-2.55%)
May 29, 2012 17.42 17.45 17.30 17.39 25,548 +0.38(+2.25%)
May 25, 2012 17.00 17.08 16.99 17.01 25,231 -0.09(-0.53%)
May 24, 2012 17.23 17.23 17.00 17.10 9,538 -0.14(-0.83%)
May 23, 2012 17.20 17.25 16.99 17.24 66,383 -0.22(-1.24%)
May 22, 2012 17.43 17.65 17.34 17.46 103,254 -0.02(-0.11%)
May 21, 2012 17.16 17.48 17.15 17.48 36,332 +0.49(+2.88%)
May 18, 2012 17.20 17.20 16.97 16.99 160,619 -0.24(-1.39%)
May 17, 2012 17.40 17.46 17.22 17.23 226,093 -0.27(-1.54%)
May 16, 2012 17.71 17.75 17.48 17.50 112,824 -0.17(-0.96%)
May 15, 2012 17.79 17.90 17.62 17.67 174,407 -0.22(-1.23%)
May 14, 2012 17.91 17.98 17.88 17.89 26,983 -0.34(-1.87%)
May 11, 2012 18.35 18.44 18.23 18.23 78,208 -0.06(-0.33%)
May 10, 2012 18.35 18.39 18.29 18.29 13,546 +0.13(+0.72%)
May 09, 2012 18.08 18.26 17.99 18.16 95,812 -0.28(-1.52%)
May 08, 2012 18.51 18.51 18.21 18.44 31,343 -0.35(-1.84%)
May 07, 2012 18.70 18.80 18.69 18.79 25,100 +0.03(+0.13%)
May 04, 2012 18.95 18.95 18.75 18.76 7,180 -0.41(-2.16%)
May 03, 2012 19.33 19.33 19.16 19.17 29,990 -0.22(-1.13%)
May 02, 2012 19.33 19.42 19.26 19.39 10,516 -0.11(-0.55%)
May 01, 2012 19.49 19.56 19.49 19.50 23,914 +0.15(+0.79%)
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%)
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.