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 (%)
Nov 30, 2012 17.46 17.46 17.32 17.32 82,199 -0.13(-0.74%)
Nov 29, 2012 17.40 17.46 17.32 17.45 32,870 +0.18(+1.04%)
Nov 28, 2012 17.04 17.31 17.03 17.27 183,776 +0.25(+1.47%)
Nov 27, 2012 17.15 17.15 16.99 17.02 41,314 -0.15(-0.87%)
Nov 26, 2012 17.17 17.23 17.13 17.17 81,120 -0.11(-0.64%)
Nov 23, 2012 17.04 17.28 17.03 17.28 39,005 +0.44(+2.61%)
Nov 21, 2012 16.94 16.99 16.82 16.84 19,400 -0.06(-0.36%)
Nov 20, 2012 16.75 16.90 16.69 16.90 72,239 +0.21(+1.26%)
Nov 19, 2012 16.57 16.70 16.57 16.69 32,666 +0.27(+1.61%)
Nov 16, 2012 16.45 16.45 16.27 16.42 37,971 +0.02(+0.15%)
Nov 15, 2012 16.39 16.45 16.26 16.40 40,013 +0.03(+0.18%)
Nov 14, 2012 16.60 16.61 16.35 16.37 53,774 -0.14(-0.85%)
Nov 13, 2012 16.51 16.64 16.51 16.51 103,425 -0.03(-0.18%)
Nov 12, 2012 16.59 16.62 16.51 16.54 127,456 -0.10(-0.60%)
Nov 09, 2012 16.68 16.75 16.61 16.64 40,380 -0.07(-0.42%)
Nov 08, 2012 16.88 16.91 16.71 16.71 310,155 -0.21(-1.24%)
Nov 07, 2012 17.04 17.04 16.82 16.92 52,793 -0.21(-1.23%)
Nov 06, 2012 17.01 17.16 17.01 17.13 19,720 +0.11(+0.65%)
Nov 05, 2012 16.94 17.06 16.87 17.02 25,361 +0.04(+0.24%)
Nov 02, 2012 17.12 17.12 16.97 16.98 18,211 -0.16(-0.93%)
Nov 01, 2012 16.98 17.14 16.94 17.14 39,180 +0.20(+1.18%)
Oct 31, 2012 16.92 16.98 16.79 16.94 44,729 -0.11(-0.65%)
Oct 26, 2012 17.06 17.05 17.05 17.05 27,200 -0.01(-0.06%)
Oct 25, 2012 17.08 17.32 17.02 17.06 32,675 +0.14(+0.83%)
Oct 24, 2012 17.00 17.01 16.92 16.92 26,228 +0.02(+0.12%)
Oct 23, 2012 16.96 16.96 16.80 16.90 49,510 -0.29(-1.69%)
Oct 19, 2012 17.36 17.36 17.14 17.19 20,929 -0.20(-1.15%)
Oct 18, 2012 17.39 17.48 17.35 17.39 22,543 -0.06(-0.34%)
Oct 17, 2012 17.38 17.51 17.37 17.45 19,544 +0.09(+0.52%)
Oct 16, 2012 17.30 17.41 17.22 17.36 50,100 +0.20(+1.17%)
Oct 15, 2012 17.13 17.19 17.01 17.16 65,431 +0.04(+0.23%)
Oct 12, 2012 17.14 17.23 17.04 17.12 35,375 +0.05(+0.29%)
Oct 11, 2012 17.13 17.21 17.07 17.07 33,068 +0.04(+0.23%)
Oct 10, 2012 17.13 17.13 16.97 17.03 52,763 -0.07(-0.41%)
Oct 09, 2012 17.36 17.36 17.09 17.10 37,970 -0.29(-1.67%)
Oct 08, 2012 17.47 17.47 17.37 17.39 18,410 -0.10(-0.57%)
Oct 05, 2012 17.64 17.65 17.46 17.49 19,789 +0.01(+0.06%)
Oct 04, 2012 17.41 17.52 17.40 17.48 14,711 +0.16(+0.92%)
Oct 03, 2012 17.38 17.41 17.28 17.32 35,143 -0.05(-0.29%)
Oct 02, 2012 17.43 17.43 17.32 17.37 21,810 -0.02(-0.12%)
Oct 01, 2012 17.40 17.51 17.33 17.39 43,977 +0.09(+0.52%)
Sep 28, 2012 17.31 17.37 17.25 17.30 38,722 -0.11(-0.63%)
Sep 27, 2012 17.27 17.45 17.20 17.41 31,761 +0.18(+1.04%)
Sep 26, 2012 17.34 17.40 17.19 17.23 42,183 -0.23(-1.32%)
Sep 25, 2012 17.64 17.69 17.46 17.46 46,872 -0.13(-0.77%)
Sep 24, 2012 17.55 17.63 17.48 17.59 84,788 -0.09(-0.48%)
Sep 21, 2012 17.77 17.82 17.68 17.68 32,168 -0.09(-0.51%)
Sep 20, 2012 17.77 17.79 17.70 17.77 68,785 -0.13(-0.73%)
Sep 19, 2012 17.81 17.92 17.78 17.90 46,743 +0.12(+0.67%)
Sep 18, 2012 17.71 17.78 17.65 17.78 32,782 +0.07(+0.40%)
Sep 17, 2012 17.87 17.87 17.69 17.71 27,145 -0.18(-1.01%)
Sep 14, 2012 17.80 17.98 17.80 17.89 126,358 +0.13(+0.73%)
Sep 13, 2012 17.59 17.88 17.54 17.76 96,073 +0.20(+1.14%)
Sep 12, 2012 17.60 17.61 17.53 17.56 49,344 +0.04(+0.23%)
Sep 11, 2012 17.48 17.61 17.43 17.52 338,937 +0.11(+0.63%)
Sep 10, 2012 17.38 17.51 17.36 17.41 399,881 -0.06(-0.34%)
Sep 07, 2012 17.38 17.51 17.38 17.47 56,391 +0.23(+1.33%)
Sep 06, 2012 16.99 17.29 16.95 17.24 176,458 +0.34(+2.01%)
Sep 05, 2012 16.98 16.98 16.83 16.90 65,318 -0.08(-0.47%)
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.