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 (%)
Mar 30, 2012 20.81 20.81 20.74 20.78 40,065 +0.24(+1.15%)
Mar 29, 2012 20.44 20.55 20.42 20.55 14,332 +0.11(+0.54%)
Mar 28, 2012 20.60 20.60 20.40 20.44 32,653 -0.26(-1.24%)
Mar 27, 2012 20.76 20.80 20.67 20.69 21,953 -0.11(-0.54%)
Mar 26, 2012 20.70 20.80 20.60 20.80 78,693 +0.36(+1.77%)
Mar 23, 2012 20.21 20.46 20.15 20.44 36,152 +0.15(+0.74%)
Mar 22, 2012 20.21 20.34 20.13 20.29 39,599 -0.36(-1.75%)
Mar 21, 2012 20.59 20.65 20.48 20.65 28,843 +0.06(+0.29%)
Mar 20, 2012 20.54 20.66 20.52 20.59 61,827 -0.26(-1.26%)
Mar 19, 2012 20.72 20.93 20.70 20.86 59,359 -0.03(-0.13%)
Mar 16, 2012 20.89 20.94 20.81 20.88 26,907 -0.03(-0.13%)
Mar 15, 2012 20.78 20.97 20.68 20.91 90,048 +0.48(+2.35%)
Mar 14, 2012 20.60 20.65 20.39 20.43 82,119 -0.30(-1.46%)
Mar 13, 2012 20.64 20.75 20.52 20.73 31,733 +0.26(+1.28%)
Mar 12, 2012 20.42 20.48 20.32 20.47 34,749 +0.07(+0.35%)
Mar 09, 2012 20.32 20.50 20.31 20.40 80,711 +0.14(+0.71%)
Mar 08, 2012 20.19 20.32 20.15 20.25 73,515 +0.21(+1.05%)
Mar 07, 2012 19.88 20.10 19.88 20.04 281,680 +0.41(+2.07%)
Mar 06, 2012 19.71 19.71 19.59 19.64 56,480 -0.22(-1.10%)
Mar 05, 2012 19.99 20.00 19.83 19.85 25,472 -0.08(-0.38%)
Mar 02, 2012 20.04 20.06 19.87 19.93 11,097 -0.03(-0.16%)
Mar 01, 2012 19.90 20.07 19.90 19.96 83,820 +0.28(+1.40%)
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%)
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.