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, 2013 19.68 19.81 19.67 19.69 369,965 +0.00(+0.00%)
Feb 27, 2013 19.44 19.75 19.44 19.69 358,043 +0.31(+1.60%)
Feb 26, 2013 19.37 19.42 19.28 19.38 377,171 +0.16(+0.82%)
Feb 22, 2013 19.23 19.23 19.13 19.22 141,852 +0.16(+0.86%)
Feb 21, 2013 19.18 19.18 18.96 19.06 275,740 -0.15(-0.78%)
Feb 20, 2013 19.44 19.44 19.19 19.21 257,230 -0.16(-0.83%)
Feb 19, 2013 19.29 19.40 19.27 19.37 182,639 +0.13(+0.68%)
Feb 15, 2013 19.30 19.30 19.19 19.24 254,919 -0.04(-0.21%)
Feb 14, 2013 19.21 19.28 19.18 19.28 185,096 +0.05(+0.26%)
Feb 13, 2013 19.21 19.26 19.17 19.23 684,413 +0.13(+0.68%)
Feb 12, 2013 19.04 19.14 18.99 19.10 193,047 +0.12(+0.63%)
Feb 11, 2013 18.99 19.00 18.92 18.98 200,156 -0.02(-0.11%)
Feb 08, 2013 18.88 19.00 18.87 19.00 87,014 +0.13(+0.69%)
Feb 07, 2013 19.02 19.03 18.79 18.87 197,913 -0.15(-0.79%)
Feb 06, 2013 19.00 19.02 18.94 19.02 337,794 +0.18(+0.98%)
Feb 04, 2013 18.93 18.93 18.78 18.84 1,082,805 -0.12(-0.66%)
Feb 01, 2013 18.87 18.99 18.84 18.96 919,773 +0.20(+1.07%)
Jan 31, 2013 18.86 18.86 18.73 18.76 619,496 -0.06(-0.32%)
Jan 30, 2013 18.85 18.90 18.79 18.82 1,002,381 -0.12(-0.63%)
Jan 29, 2013 18.74 18.96 18.74 18.94 248,902 +0.25(+1.34%)
Jan 28, 2013 18.76 18.76 18.62 18.69 369,995 -0.14(-0.74%)
Jan 25, 2013 18.85 18.89 18.75 18.83 405,369 +0.04(+0.21%)
Jan 24, 2013 18.86 18.87 18.76 18.79 367,460 +0.07(+0.37%)
Jan 23, 2013 18.72 18.77 18.68 18.72 147,366 -0.14(-0.74%)
Jan 22, 2013 18.83 18.87 18.79 18.86 172,103 -0.04(-0.21%)
Jan 18, 2013 18.87 18.92 18.82 18.90 253,975 +0.08(+0.43%)
Jan 17, 2013 18.83 18.87 18.75 18.82 204,602 +0.09(+0.48%)
Jan 16, 2013 18.62 18.75 18.62 18.73 155,188 -0.01(-0.05%)
Jan 15, 2013 18.72 18.74 18.67 18.74 313,562 -0.08(-0.43%)
Jan 14, 2013 18.85 18.85 18.68 18.82 210,719 +0.06(+0.32%)
Jan 11, 2013 18.79 18.79 18.70 18.76 328,441 -0.05(-0.27%)
Jan 10, 2013 18.79 18.82 18.69 18.81 408,009 +0.00(+0.00%)
Jan 09, 2013 18.81 18.84 18.75 18.81 204,353 +0.12(+0.64%)
Jan 08, 2013 18.70 18.79 18.63 18.69 210,508 -0.05(-0.27%)
Jan 07, 2013 18.75 18.76 18.70 18.74 109,525 -0.03(-0.16%)
Jan 04, 2013 18.73 18.80 18.63 18.77 502,005 +0.09(+0.48%)
Jan 03, 2013 18.69 19.02 18.62 18.68 935,055 -0.18(-0.95%)
Jan 02, 2013 18.73 18.86 18.59 18.86 227,247 +0.27(+1.45%)
Dec 31, 2012 18.44 18.61 18.34 18.59 270,720 +0.24(+1.31%)
Dec 28, 2012 18.36 18.43 18.31 18.35 87,848 +0.00(+0.00%)
Dec 27, 2012 18.37 18.43 18.23 18.35 175,656 +0.06(+0.33%)
Dec 26, 2012 18.43 18.43 18.28 18.29 71,461 -0.01(-0.05%)
Dec 24, 2012 18.36 19.43 18.27 18.30 95,780 +0.06(+0.33%)
Dec 21, 2012 18.26 18.27 18.17 18.24 211,624 -0.19(-1.03%)
Dec 20, 2012 18.35 18.46 18.32 18.43 527,445 +0.05(+0.27%)
Dec 19, 2012 18.39 18.44 18.36 18.38 211,873 +0.00(+0.00%)
Dec 18, 2012 18.24 18.41 18.20 18.38 204,827 +0.15(+0.82%)
Dec 17, 2012 18.20 18.25 18.17 18.23 102,428 +0.05(+0.28%)
Dec 14, 2012 18.21 18.26 18.18 18.18 237,706 +0.01(+0.06%)
Dec 13, 2012 18.25 18.27 18.13 18.17 492,538 -0.07(-0.38%)
Dec 12, 2012 18.27 18.37 18.23 18.24 267,084 -0.02(-0.11%)
Dec 11, 2012 18.16 18.32 18.16 18.26 168,011 +0.06(+0.33%)
Dec 10, 2012 18.09 18.25 18.09 18.20 178,436 +0.04(+0.22%)
Dec 07, 2012 18.05 18.16 18.05 18.16 214,363 +0.08(+0.44%)
Dec 06, 2012 17.96 18.08 17.96 18.08 124,911 +0.06(+0.33%)
Dec 05, 2012 17.99 18.11 17.96 18.02 88,646 +0.05(+0.28%)
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.