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 17.86 17.89 17.57 17.57 79,306 -0.36(-2.01%)
Feb 28, 2012 17.92 17.99 17.85 17.93 49,294 +0.01(+0.04%)
Feb 27, 2012 17.79 17.94 17.74 17.92 30,254 -0.10(-0.54%)
Feb 24, 2012 18.08 18.11 18.01 18.02 27,579 +0.08(+0.45%)
Feb 23, 2012 17.94 17.95 17.82 17.94 47,605 -0.07(-0.39%)
Feb 22, 2012 18.15 18.18 17.99 18.01 29,758 -0.13(-0.72%)
Feb 21, 2012 18.12 18.28 18.12 18.14 53,399 +0.06(+0.33%)
Feb 17, 2012 18.05 18.10 18.02 18.08 51,400 +0.14(+0.78%)
Feb 16, 2012 17.70 18.00 17.66 17.94 51,828 +0.23(+1.30%)
Feb 15, 2012 17.91 17.91 17.67 17.71 34,391 +0.01(+0.06%)
Feb 14, 2012 17.68 17.72 17.60 17.70 38,399 +0.02(+0.11%)
Feb 13, 2012 17.70 17.78 17.62 17.68 85,524 +0.14(+0.83%)
Feb 10, 2012 17.63 17.63 17.47 17.54 69,731 -0.43(-2.42%)
Feb 09, 2012 18.02 18.05 17.89 17.97 62,177 +0.12(+0.67%)
Feb 08, 2012 17.80 17.88 17.75 17.85 75,055 +0.09(+0.51%)
Feb 07, 2012 17.65 17.79 17.60 17.76 96,802 +0.11(+0.62%)
Feb 06, 2012 17.57 17.68 17.54 17.65 76,127 -0.02(-0.11%)
Feb 03, 2012 17.47 17.68 17.44 17.67 72,800 +0.34(+1.96%)
Feb 02, 2012 17.39 17.43 17.30 17.33 82,401 -0.01(-0.06%)
Feb 01, 2012 17.25 17.43 17.24 17.34 82,374 +0.31(+1.82%)
Jan 31, 2012 17.12 17.14 16.97 17.03 73,930 +0.10(+0.59%)
Jan 30, 2012 16.86 16.98 16.81 16.93 51,646 -0.10(-0.59%)
Jan 27, 2012 16.88 17.08 16.88 17.03 56,279 +0.10(+0.59%)
Jan 26, 2012 16.99 17.04 16.85 16.93 89,696 +0.08(+0.47%)
Jan 25, 2012 16.57 16.91 16.51 16.85 81,597 +0.21(+1.26%)
Jan 24, 2012 16.53 16.65 16.46 16.64 40,055 -0.11(-0.65%)
Jan 23, 2012 16.74 16.82 16.67 16.75 31,875 +0.05(+0.30%)
Jan 20, 2012 16.65 16.72 16.63 16.70 58,758 +0.05(+0.30%)
Jan 19, 2012 16.60 16.68 16.55 16.65 49,437 +0.11(+0.67%)
Jan 18, 2012 16.36 16.56 16.33 16.54 63,160 +0.26(+1.60%)
Jan 17, 2012 16.32 16.40 16.27 16.28 42,198 +0.20(+1.24%)
Jan 13, 2012 16.05 16.09 15.96 16.08 40,331 -0.08(-0.51%)
Jan 12, 2012 16.11 16.22 16.03 16.16 64,486 +0.15(+0.96%)
Jan 11, 2012 15.92 16.05 15.87 16.01 27,017 +0.03(+0.19%)
Jan 10, 2012 15.98 16.04 15.95 15.98 29,059 +0.18(+1.14%)
Jan 09, 2012 15.81 15.81 15.70 15.80 26,718 +0.09(+0.57%)
Jan 06, 2012 15.85 15.85 15.70 15.71 34,781 -0.17(-1.07%)
Jan 05, 2012 15.83 15.89 15.71 15.88 63,015 -0.12(-0.75%)
Jan 04, 2012 15.94 16.04 15.87 16.00 36,634 +0.41(+2.63%)
Dec 30, 2011 15.63 15.65 15.56 15.59 140,658 +0.01(+0.06%)
Dec 29, 2011 15.34 15.58 15.34 15.58 157,914 +0.32(+2.10%)
Dec 28, 2011 15.48 15.48 15.23 15.26 139,695 -0.27(-1.74%)
Dec 27, 2011 15.54 15.58 15.49 15.53 132,548 +0.00(+0.00%)
Dec 23, 2011 15.50 15.57 15.46 15.53 116,539 +0.24(+1.57%)
Dec 21, 2011 15.21 15.29 15.08 15.29 124,043 +0.02(+0.13%)
Dec 20, 2011 15.18 15.32 15.18 15.27 112,151 +0.48(+3.25%)
Dec 19, 2011 15.06 15.07 14.76 14.79 144,243 -0.24(-1.60%)
Dec 16, 2011 15.09 15.20 15.00 15.03 107,129 -0.12(-0.79%)
Dec 15, 2011 15.17 15.20 15.06 15.15 301,434 +0.12(+0.80%)
Dec 14, 2011 15.19 15.19 15.00 15.03 83,103 -0.27(-1.76%)
Dec 13, 2011 15.60 15.71 15.27 15.30 66,295 -0.22(-1.42%)
Dec 12, 2011 15.59 15.60 15.40 15.52 78,258 -0.45(-2.82%)
Dec 09, 2011 15.72 16.02 15.72 15.97 44,884 +0.42(+2.70%)
Dec 08, 2011 15.91 15.91 15.52 15.55 85,862 -0.63(-3.89%)
Dec 07, 2011 16.01 16.18 15.89 16.18 109,367 +0.05(+0.31%)
Dec 06, 2011 16.17 16.22 16.03 16.13 89,528 -0.12(-0.74%)
Dec 05, 2011 16.31 16.40 16.18 16.25 114,193 +0.20(+1.25%)
Dec 02, 2011 16.28 16.31 16.01 16.05 102,807 -0.08(-0.50%)
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.