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 29, 2012 20.05 20.05 19.65 19.69 14,934 -0.09(-0.46%)
Feb 28, 2012 19.75 19.80 19.65 19.78 14,453 -0.07(-0.36%)
Feb 27, 2012 19.62 19.89 19.60 19.85 11,214 +0.05(+0.27%)
Feb 24, 2012 19.81 19.84 19.75 19.80 10,005 -0.06(-0.30%)
Feb 23, 2012 19.74 19.86 19.62 19.86 26,378 +0.20(+1.00%)
Feb 22, 2012 19.64 19.68 19.55 19.66 14,938 -0.17(-0.86%)
Feb 21, 2012 19.92 19.92 19.79 19.83 61,775 +0.19(+0.97%)
Feb 17, 2012 19.67 19.68 19.58 19.64 45,775 -0.11(-0.56%)
Feb 16, 2012 19.54 19.78 19.54 19.75 74,547 +0.17(+0.89%)
Feb 15, 2012 19.68 19.75 19.57 19.58 13,581 -0.30(-1.50%)
Feb 14, 2012 19.82 19.92 19.73 19.88 51,955 -0.11(-0.53%)
Feb 13, 2012 20.00 20.04 19.89 19.98 21,621 +0.14(+0.69%)
Feb 10, 2012 19.85 19.88 19.75 19.85 50,984 -0.09(-0.45%)
Feb 09, 2012 19.98 20.04 19.83 19.94 52,830 +0.08(+0.41%)
Feb 08, 2012 19.94 19.94 19.73 19.85 14,402 -0.01(-0.03%)
Feb 07, 2012 19.70 19.86 19.65 19.86 48,101 +0.02(+0.10%)
Feb 06, 2012 19.77 19.84 19.69 19.84 39,980 -0.09(-0.46%)
Feb 03, 2012 19.80 19.94 19.80 19.93 33,794 +0.26(+1.34%)
Feb 02, 2012 19.68 19.76 19.66 19.67 20,034 -0.07(-0.33%)
Feb 01, 2012 19.70 19.85 19.70 19.73 64,124 +0.34(+1.78%)
Jan 31, 2012 19.55 19.55 19.32 19.39 20,148 +0.05(+0.25%)
Jan 30, 2012 19.31 19.44 19.24 19.34 19,458 -0.06(-0.30%)
Jan 27, 2012 19.34 19.42 19.33 19.40 24,366 +0.25(+1.30%)
Jan 26, 2012 19.39 19.41 19.13 19.15 31,346 -0.06(-0.31%)
Jan 25, 2012 18.79 19.21 18.73 19.21 29,276 +0.28(+1.46%)
Jan 24, 2012 18.77 18.95 18.70 18.93 24,135 -0.11(-0.59%)
Jan 23, 2012 19.06 19.19 18.95 19.04 27,204 +0.21(+1.11%)
Jan 20, 2012 18.82 18.87 18.74 18.83 22,383 +0.09(+0.49%)
Jan 19, 2012 18.74 18.76 18.69 18.74 17,784 -0.05(-0.24%)
Jan 18, 2012 18.53 18.79 18.53 18.79 47,752 +0.43(+2.33%)
Jan 17, 2012 18.39 18.41 18.27 18.36 39,786 +0.26(+1.43%)
Jan 13, 2012 18.05 18.11 17.97 18.10 11,717 -0.17(-0.96%)
Jan 12, 2012 18.18 18.31 18.12 18.28 53,079 -0.03(-0.14%)
Jan 11, 2012 18.18 18.34 18.18 18.30 17,167 +0.01(+0.04%)
Jan 10, 2012 18.28 18.43 18.28 18.30 27,248 +0.11(+0.58%)
Jan 09, 2012 18.07 18.20 18.02 18.19 53,845 +0.19(+1.06%)
Jan 06, 2012 18.05 18.10 17.98 18.00 154,507 -0.23(-1.25%)
Jan 05, 2012 18.24 18.25 18.10 18.23 34,161 -0.17(-0.94%)
Jan 04, 2012 18.34 18.48 18.24 18.40 79,739 +0.31(+1.71%)
Dec 30, 2011 18.12 18.24 17.83 18.09 44,629 +0.26(+1.47%)
Dec 29, 2011 17.69 17.84 17.68 17.83 48,687 +0.26(+1.46%)
Dec 28, 2011 17.82 17.83 17.57 17.57 16,095 -0.03(-0.19%)
Dec 27, 2011 17.59 17.68 17.58 17.61 38,818 -0.05(-0.31%)
Dec 23, 2011 17.67 17.70 17.59 17.66 27,981 +0.16(+0.90%)
Dec 21, 2011 17.50 17.50 17.34 17.50 27,853 -0.15(-0.84%)
Dec 20, 2011 17.60 17.65 17.59 17.65 9,622 -0.43(-2.36%)
Dec 19, 2011 18.38 18.46 18.05 18.08 42,842 -0.30(-1.61%)
Dec 16, 2011 18.42 18.52 18.29 18.37 41,285 +0.07(+0.39%)
Dec 15, 2011 18.45 18.45 18.30 18.30 48,373 +0.11(+0.58%)
Dec 14, 2011 18.32 18.35 18.14 18.20 10,347 -0.16(-0.89%)
Dec 13, 2011 18.72 18.84 18.36 18.36 28,430 -0.09(-0.50%)
Dec 12, 2011 18.61 18.62 18.38 18.45 24,228 -0.59(-3.10%)
Dec 09, 2011 18.83 19.05 18.83 19.04 11,133 +0.55(+2.98%)
Dec 08, 2011 18.78 18.78 18.45 18.49 23,982 -0.41(-2.17%)
Dec 07, 2011 18.81 18.93 18.70 18.90 45,037 -0.13(-0.68%)
Dec 06, 2011 19.02 19.13 18.90 19.03 12,390 +0.03(+0.17%)
Dec 05, 2011 19.16 19.21 18.92 19.00 12,163 +0.12(+0.63%)
Dec 02, 2011 19.15 19.15 18.87 18.88 12,158 +0.05(+0.24%)
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.