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 28, 2013 19.00 19.19 18.99 19.18 34,953 +0.20(+1.05%)
Mar 27, 2013 18.88 18.98 18.78 18.98 37,055 -0.12(-0.63%)
Mar 26, 2013 19.05 19.16 19.03 19.10 27,253 +0.11(+0.58%)
Mar 25, 2013 19.22 19.25 18.92 18.99 82,745 -0.22(-1.15%)
Mar 22, 2013 19.17 19.26 19.17 19.21 33,049 +0.03(+0.16%)
Mar 21, 2013 19.20 19.29 19.13 19.18 18,867 -0.08(-0.42%)
Mar 20, 2013 19.24 19.29 19.19 19.26 27,501 +0.18(+0.94%)
Mar 19, 2013 19.15 19.22 18.93 19.08 58,672 +0.02(+0.10%)
Mar 18, 2013 18.99 19.17 18.92 19.06 35,587 -0.12(-0.63%)
Mar 15, 2013 19.19 19.23 19.13 19.18 17,134 -0.06(-0.31%)
Mar 14, 2013 19.08 19.24 19.08 19.24 34,596 +0.14(+0.73%)
Mar 13, 2013 19.09 19.12 19.01 19.10 15,174 +0.03(+0.16%)
Mar 12, 2013 19.25 19.25 19.02 19.07 31,522 -0.17(-0.88%)
Mar 11, 2013 19.27 19.29 19.19 19.24 31,587 +0.00(+0.00%)
Mar 08, 2013 19.23 19.30 19.18 19.24 30,365 +0.03(+0.16%)
Mar 07, 2013 19.25 19.27 19.20 19.21 35,413 -0.06(-0.31%)
Mar 06, 2013 19.33 19.37 19.24 19.27 35,032 +0.00(+0.00%)
Mar 05, 2013 19.13 19.33 19.10 19.27 58,765 +0.18(+0.94%)
Mar 04, 2013 18.97 19.10 18.95 19.09 28,614 +0.15(+0.79%)
Mar 01, 2013 18.86 18.98 18.75 18.94 27,762 -0.06(-0.32%)
Feb 28, 2013 19.02 19.10 18.99 19.00 62,428 -0.00(-0.02%)
Feb 27, 2013 18.67 19.05 18.63 19.00 34,703 +0.41(+2.23%)
Feb 26, 2013 18.60 18.68 18.45 18.59 62,257 -0.28(-1.48%)
Feb 22, 2013 18.86 18.89 18.78 18.87 19,692 +0.24(+1.29%)
Feb 21, 2013 18.74 18.75 18.57 18.63 96,909 -0.23(-1.22%)
Feb 20, 2013 19.12 19.12 18.84 18.86 38,657 -0.21(-1.10%)
Feb 19, 2013 19.06 19.16 19.02 19.07 60,601 +0.12(+0.63%)
Feb 15, 2013 19.03 19.05 18.92 18.95 21,425 +0.05(+0.26%)
Feb 14, 2013 18.89 18.95 18.84 18.90 66,196 -0.23(-1.20%)
Feb 13, 2013 19.11 19.19 19.07 19.13 27,724 +0.13(+0.68%)
Feb 12, 2013 18.90 19.08 18.81 19.00 48,052 +0.08(+0.42%)
Feb 11, 2013 18.93 18.97 18.88 18.92 36,256 -0.07(-0.37%)
Feb 08, 2013 18.98 19.02 18.85 18.99 51,212 +0.09(+0.48%)
Feb 07, 2013 19.11 19.11 18.82 18.90 38,276 -0.18(-0.94%)
Feb 06, 2013 18.90 19.08 18.90 19.08 86,798 +0.26(+1.38%)
Feb 04, 2013 18.89 18.94 18.76 18.82 41,661 -0.14(-0.74%)
Feb 01, 2013 19.01 19.05 18.93 18.96 42,082 +0.06(+0.32%)
Jan 31, 2013 18.85 18.93 18.84 18.90 33,665 +0.02(+0.11%)
Jan 30, 2013 18.98 18.98 18.86 18.88 29,967 -0.12(-0.63%)
Jan 29, 2013 18.96 19.05 18.84 19.00 35,573 +0.08(+0.42%)
Jan 28, 2013 19.06 19.06 18.85 18.92 23,465 -0.09(-0.47%)
Jan 25, 2013 19.00 19.03 18.94 19.01 53,820 +0.09(+0.48%)
Jan 24, 2013 18.89 19.00 18.86 18.92 57,398 +0.13(+0.69%)
Jan 23, 2013 18.76 18.79 18.70 18.79 53,447 -0.03(-0.16%)
Jan 22, 2013 18.70 18.82 18.62 18.82 97,086 +0.23(+1.24%)
Jan 18, 2013 18.59 18.59 18.43 18.59 45,553 +0.10(+0.54%)
Jan 17, 2013 18.33 18.56 18.33 18.49 34,830 +0.24(+1.32%)
Jan 16, 2013 18.21 18.30 18.15 18.25 40,525 -0.04(-0.22%)
Jan 15, 2013 18.13 18.29 18.13 18.29 31,308 +0.04(+0.22%)
Jan 14, 2013 18.27 18.31 18.21 18.25 18,290 -0.12(-0.65%)
Jan 11, 2013 18.30 18.39 18.25 18.37 42,571 +0.02(+0.11%)
Jan 10, 2013 18.30 18.36 18.19 18.35 46,616 +0.18(+0.99%)
Jan 09, 2013 18.02 18.20 18.02 18.17 21,999 +0.06(+0.33%)
Jan 08, 2013 18.13 18.14 18.01 18.11 25,165 -0.06(-0.33%)
Jan 07, 2013 18.19 18.20 18.10 18.17 22,194 -0.13(-0.71%)
Jan 04, 2013 18.17 18.30 18.12 18.30 41,927 +0.13(+0.72%)
Jan 03, 2013 18.28 18.33 18.15 18.17 23,656 -0.16(-0.87%)
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.