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 (%)
Apr 30, 2012 17.69 17.79 17.56 17.65 68,296 -0.07(-0.40%)
Apr 27, 2012 17.71 17.77 17.62 17.72 19,413 +0.14(+0.80%)
Apr 26, 2012 17.48 17.62 17.45 17.58 21,125 +0.02(+0.11%)
Apr 25, 2012 17.56 17.56 17.47 17.56 22,186 +0.26(+1.50%)
Apr 24, 2012 17.18 17.36 17.14 17.30 23,547 -0.04(-0.23%)
Apr 23, 2012 17.38 17.38 17.17 17.34 35,591 -0.31(-1.76%)
Apr 20, 2012 17.50 17.68 17.47 17.65 46,963 +0.30(+1.73%)
Apr 19, 2012 17.47 17.52 17.26 17.35 21,581 -0.10(-0.57%)
Apr 18, 2012 17.44 17.50 17.41 17.45 92,518 -0.09(-0.51%)
Apr 17, 2012 17.42 17.62 17.40 17.54 36,122 +0.29(+1.68%)
Apr 16, 2012 17.33 17.33 17.16 17.25 19,314 +0.07(+0.41%)
Apr 13, 2012 17.35 17.35 17.15 17.18 57,902 -0.31(-1.77%)
Apr 12, 2012 17.22 17.53 17.22 17.49 25,497 +0.28(+1.63%)
Apr 11, 2012 17.25 17.29 17.19 17.21 49,827 +0.24(+1.41%)
Apr 10, 2012 17.32 17.32 16.93 16.97 106,800 -0.31(-1.79%)
Apr 09, 2012 17.24 17.32 17.16 17.28 34,017 -0.22(-1.26%)
Apr 05, 2012 17.46 17.57 17.36 17.50 51,065 -0.12(-0.68%)
Apr 04, 2012 17.75 17.75 17.52 17.62 32,651 -0.38(-2.11%)
Apr 03, 2012 18.17 18.22 17.91 18.00 66,356 -0.29(-1.59%)
Apr 02, 2012 18.01 18.35 18.00 18.29 68,752 +0.19(+1.05%)
Mar 30, 2012 18.09 18.13 18.00 18.10 45,659 +0.14(+0.78%)
Mar 29, 2012 17.85 17.97 17.73 17.96 47,772 +0.01(+0.06%)
Mar 28, 2012 18.05 18.09 17.85 17.95 55,738 -0.01(-0.04%)
Mar 27, 2012 18.03 18.07 17.94 17.96 114,480 -0.09(-0.51%)
Mar 26, 2012 17.85 18.08 17.85 18.05 42,271 +0.29(+1.63%)
Mar 23, 2012 17.67 17.76 17.58 17.76 24,481 +0.11(+0.62%)
Mar 22, 2012 17.65 17.67 17.55 17.65 72,205 -0.19(-1.07%)
Mar 21, 2012 17.91 17.91 17.78 17.84 24,309 -0.04(-0.22%)
Mar 20, 2012 17.85 17.93 17.76 17.88 27,789 -0.16(-0.89%)
Mar 19, 2012 18.08 18.14 18.01 18.04 43,602 +0.00(+0.00%)
Mar 16, 2012 18.15 18.18 18.04 18.04 64,628 +0.01(+0.06%)
Mar 15, 2012 17.88 18.04 17.85 18.03 45,650 +0.20(+1.12%)
Mar 14, 2012 18.03 18.03 17.82 17.83 210,325 -0.19(-1.05%)
Mar 13, 2012 17.81 18.02 17.77 18.02 29,202 +0.31(+1.75%)
Mar 12, 2012 17.77 17.77 17.62 17.71 29,764 -0.01(-0.06%)
Mar 09, 2012 17.71 17.80 17.60 17.72 45,003 -0.01(-0.06%)
Mar 08, 2012 17.53 17.80 17.49 17.73 61,348 +0.33(+1.90%)
Mar 07, 2012 17.23 17.42 17.19 17.40 110,531 +0.32(+1.87%)
Mar 06, 2012 17.32 17.32 17.05 17.08 195,948 -0.62(-3.50%)
Mar 05, 2012 17.76 17.76 17.62 17.70 35,901 -0.10(-0.56%)
Mar 02, 2012 17.93 17.93 17.79 17.80 33,798 -0.10(-0.56%)
Mar 01, 2012 17.68 17.96 17.68 17.90 61,359 +0.33(+1.88%)
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%)
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.