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 (%)
Feb 28, 2011 18.81 18.91 18.81 18.87 49,823 +0.05(+0.24%)
Feb 25, 2011 18.74 18.84 18.73 18.82 17,359 +0.13(+0.70%)
Feb 24, 2011 18.72 18.74 18.54 18.69 29,271 +0.04(+0.21%)
Feb 23, 2011 18.64 18.70 18.54 18.65 63,564 +0.07(+0.35%)
Feb 22, 2011 18.75 18.84 18.57 18.58 35,773 -0.77(-4.00%)
Feb 18, 2011 19.32 19.46 19.32 19.36 8,632 +0.10(+0.54%)
Feb 17, 2011 19.12 19.29 19.08 19.25 20,206 +0.20(+1.03%)
Feb 16, 2011 18.87 19.06 18.87 19.06 10,158 +0.10(+0.52%)
Feb 15, 2011 18.97 19.02 18.91 18.96 21,859 -0.05(-0.28%)
Feb 14, 2011 19.00 19.06 18.97 19.01 54,521 -0.11(-0.55%)
Feb 11, 2011 18.91 19.12 18.87 19.12 23,952 +0.01(+0.03%)
Feb 10, 2011 19.12 19.23 19.08 19.11 15,406 -0.30(-1.56%)
Feb 09, 2011 19.46 19.54 19.40 19.41 11,924 -0.18(-0.90%)
Feb 08, 2011 19.43 19.66 19.43 19.59 11,343 +0.05(+0.27%)
Feb 07, 2011 19.50 19.61 19.50 19.54 15,388 +0.18(+0.95%)
Feb 04, 2011 19.37 19.46 19.25 19.35 13,028 +0.03(+0.14%)
Feb 03, 2011 19.12 19.34 19.12 19.33 15,190 -0.14(-0.71%)
Feb 02, 2011 19.52 19.53 19.41 19.46 23,303 -0.16(-0.84%)
Feb 01, 2011 19.37 19.64 19.37 19.63 57,947 +0.31(+1.60%)
Jan 31, 2011 19.23 19.37 19.20 19.32 22,412 +0.10(+0.51%)
Jan 28, 2011 19.52 19.52 19.18 19.22 44,457 -0.12(-0.61%)
Jan 27, 2011 19.31 19.40 19.28 19.34 10,359 -0.06(-0.29%)
Jan 26, 2011 19.18 19.40 19.17 19.40 15,848 +0.18(+0.94%)
Jan 25, 2011 19.10 19.21 19.06 19.21 20,077 +0.09(+0.48%)
Jan 24, 2011 19.01 19.18 18.99 19.12 28,723 +0.12(+0.66%)
Jan 21, 2011 19.06 19.06 18.94 19.00 14,088 +0.14(+0.76%)
Jan 20, 2011 18.84 18.86 18.64 18.86 16,309 -0.20(-1.06%)
Jan 19, 2011 19.30 19.33 19.03 19.06 40,553 -0.20(-1.02%)
Jan 18, 2011 19.29 19.31 19.21 19.25 22,343 -0.08(-0.41%)
Jan 14, 2011 19.31 19.39 19.25 19.33 253,301 +0.06(+0.29%)
Jan 13, 2011 19.37 19.42 19.27 19.28 22,742 +0.21(+1.08%)
Jan 12, 2011 18.91 19.07 18.90 19.07 15,926 +0.14(+0.76%)
Jan 11, 2011 18.81 18.93 18.81 18.93 35,384 +0.06(+0.33%)
Jan 10, 2011 18.71 18.90 18.68 18.86 114,582 +0.06(+0.29%)
Jan 07, 2011 18.88 18.93 18.60 18.81 56,613 -0.03(-0.14%)
Jan 06, 2011 19.04 19.04 18.79 18.83 37,384 -0.20(-1.07%)
Jan 05, 2011 18.94 19.10 18.94 19.04 270,459 +0.01(+0.03%)
Jan 04, 2011 19.07 19.13 18.96 19.03 28,525 -0.28(-1.46%)
Jan 03, 2011 19.33 19.39 19.25 19.31 34,869 +0.03(+0.13%)
Dec 31, 2010 19.17 19.31 19.15 19.29 16,664 +0.09(+0.48%)
Dec 30, 2010 19.18 19.25 19.12 19.20 9,858 +0.06(+0.31%)
Dec 29, 2010 18.96 19.14 18.96 19.14 9,479 +0.22(+1.18%)
Dec 28, 2010 18.81 18.91 18.78 18.91 13,817 +0.21(+1.12%)
Dec 27, 2010 18.69 18.71 18.59 18.70 14,347 +0.05(+0.25%)
Dec 23, 2010 18.62 18.71 18.59 18.66 22,121 +0.12(+0.64%)
Dec 22, 2010 18.54 18.55 18.49 18.54 20,654 +0.00(+0.00%)
Dec 21, 2010 18.57 18.57 18.51 18.54 26,860 -0.31(-1.64%)
Dec 20, 2010 18.80 18.86 18.76 18.85 40,030 +0.17(+0.91%)
Dec 17, 2010 18.64 18.70 18.59 18.68 13,296 +0.12(+0.64%)
Dec 16, 2010 18.50 18.58 18.41 18.56 21,387 +0.05(+0.28%)
Dec 15, 2010 18.64 18.74 18.51 18.51 13,292 -0.32(-1.67%)
Dec 14, 2010 18.93 18.94 18.81 18.82 20,381 -0.14(-0.76%)
Dec 13, 2010 18.92 19.08 18.92 18.97 27,886 +0.27(+1.44%)
Dec 10, 2010 18.76 18.76 18.68 18.70 21,764 -0.11(-0.59%)
Dec 09, 2010 18.81 18.81 18.69 18.81 76,210 -0.07(-0.38%)
Dec 08, 2010 19.02 19.02 18.85 18.88 103,562 -0.22(-1.17%)
Dec 07, 2010 19.31 19.39 19.10 19.10 24,518 -0.15(-0.76%)
Dec 06, 2010 19.20 19.25 19.16 19.25 13,929 -0.06(-0.33%)
Dec 03, 2010 19.07 19.37 19.07 19.31 26,305 +0.20(+1.04%)
Dec 02, 2010 18.76 19.15 18.76 19.12 19,652 +0.14(+0.76%)
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.