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 (%)
Jul 31, 2012 16.71 16.72 16.64 16.65 23,858 -0.08(-0.48%)
Jul 30, 2012 16.70 16.80 16.62 16.73 27,234 -0.08(-0.47%)
Jul 27, 2012 16.47 16.86 16.45 16.81 73,643 +0.45(+2.75%)
Jul 26, 2012 16.23 16.37 16.23 16.36 65,333 +0.45(+2.83%)
Jul 25, 2012 15.98 16.03 15.84 15.91 33,803 +0.06(+0.38%)
Jul 24, 2012 15.97 16.01 15.77 15.85 31,589 -0.15(-0.94%)
Jul 23, 2012 16.00 16.04 15.83 16.00 98,121 -0.29(-1.78%)
Jul 20, 2012 16.43 16.43 16.22 16.29 113,938 -0.36(-2.16%)
Jul 19, 2012 16.56 16.70 16.56 16.65 34,585 +0.15(+0.91%)
Jul 18, 2012 16.26 16.56 16.22 16.50 34,535 +0.14(+0.86%)
Jul 17, 2012 16.29 16.39 16.11 16.36 65,167 +0.15(+0.93%)
Jul 16, 2012 16.22 16.30 16.12 16.21 59,441 +0.02(+0.12%)
Jul 13, 2012 16.01 16.22 16.01 16.19 164,197 +0.22(+1.38%)
Jul 12, 2012 15.92 16.04 15.83 15.97 80,908 -0.11(-0.68%)
Jul 11, 2012 16.15 16.17 16.00 16.08 15,551 -0.07(-0.43%)
Jul 10, 2012 16.44 16.48 16.12 16.15 58,057 -0.17(-1.04%)
Jul 09, 2012 16.30 16.32 16.23 16.32 24,323 -0.02(-0.12%)
Jul 06, 2012 16.37 16.37 16.26 16.34 18,162 -0.22(-1.33%)
Jul 05, 2012 16.51 16.62 16.43 16.56 14,697 -0.20(-1.19%)
Jul 03, 2012 16.56 16.77 16.56 16.76 14,740 +0.18(+1.09%)
Jul 02, 2012 16.52 16.61 16.46 16.58 28,115 +0.07(+0.43%)
Jun 29, 2012 16.38 16.55 16.38 16.51 48,272 +0.22(+1.34%)
Jun 28, 2012 16.13 16.31 16.07 16.29 52,780 +0.10(+0.62%)
Jun 27, 2012 16.09 16.23 16.09 16.19 24,684 +0.14(+0.87%)
Jun 26, 2012 16.01 16.10 15.95 16.05 11,226 +0.09(+0.56%)
Jun 25, 2012 15.96 15.98 15.90 15.96 21,032 -0.31(-1.91%)
Jun 22, 2012 16.30 16.30 16.19 16.27 14,150 +0.11(+0.68%)
Jun 21, 2012 16.62 16.63 16.16 16.16 73,474 -0.40(-2.42%)
Jun 20, 2012 16.60 16.63 16.40 16.56 51,624 +0.09(+0.55%)
Jun 19, 2012 16.38 16.55 16.38 16.47 30,802 +0.25(+1.54%)
Jun 18, 2012 16.07 16.25 16.03 16.22 47,071 -0.04(-0.25%)
Jun 15, 2012 16.18 16.27 16.14 16.26 25,605 +0.05(+0.31%)
Jun 14, 2012 16.14 16.26 16.07 16.21 47,345 +0.16(+0.99%)
Jun 13, 2012 16.11 16.22 16.03 16.05 81,971 -0.15(-0.92%)
Jun 12, 2012 16.11 16.20 15.97 16.20 24,238 +0.21(+1.31%)
Jun 11, 2012 16.38 16.38 15.98 15.99 47,924 -0.31(-1.90%)
Jun 08, 2012 16.14 16.31 16.07 16.30 28,677 +0.13(+0.80%)
Jun 07, 2012 16.39 16.39 16.17 16.17 65,926 -0.17(-1.04%)
Jun 06, 2012 16.07 16.35 16.07 16.34 29,090 +0.46(+2.90%)
Jun 05, 2012 15.73 15.88 15.73 15.88 21,813 +0.10(+0.63%)
Jun 04, 2012 15.92 15.92 15.65 15.78 40,463 -0.04(-0.25%)
Jun 01, 2012 15.89 15.90 15.78 15.82 31,409 -0.31(-1.93%)
May 31, 2012 16.16 16.17 15.95 16.13 53,114 +0.04(+0.25%)
May 30, 2012 16.25 16.25 16.09 16.09 28,372 -0.27(-1.65%)
May 29, 2012 16.37 16.44 16.28 16.36 40,376 +0.03(+0.18%)
May 25, 2012 16.41 16.45 16.30 16.33 30,414 -0.09(-0.55%)
May 24, 2012 16.47 16.48 16.29 16.42 30,313 +0.04(+0.24%)
May 23, 2012 16.32 16.40 16.08 16.38 48,725 +0.06(+0.37%)
May 22, 2012 16.45 16.57 16.27 16.32 27,913 -0.06(-0.37%)
May 21, 2012 16.07 16.38 16.07 16.38 31,088 +0.35(+2.18%)
May 18, 2012 16.24 16.27 16.03 16.03 29,980 -0.08(-0.49%)
May 17, 2012 16.42 16.42 16.11 16.11 40,762 -0.28(-1.71%)
May 16, 2012 16.63 16.71 16.38 16.39 51,185 -0.18(-1.11%)
May 15, 2012 16.75 16.78 16.57 16.57 46,097 -0.29(-1.70%)
May 14, 2012 16.93 16.95 16.81 16.86 49,032 -0.29(-1.69%)
May 11, 2012 17.01 17.27 17.01 17.15 24,268 +0.03(+0.18%)
May 10, 2012 17.15 17.22 17.08 17.12 23,993 +0.10(+0.58%)
May 09, 2012 16.91 17.10 16.80 17.02 57,365 -0.23(-1.32%)
May 08, 2012 17.14 17.25 16.96 17.25 40,643 -0.02(-0.12%)
May 07, 2012 17.19 17.31 17.15 17.27 27,829 +0.02(+0.12%)
May 04, 2012 17.38 17.38 17.18 17.25 36,749 -0.15(-0.86%)
May 03, 2012 17.60 17.60 17.38 17.40 28,783 -0.17(-0.97%)
May 02, 2012 17.51 17.58 17.41 17.57 64,303 -0.06(-0.34%)
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.