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 (%)
May 31, 2013 17.19 17.19 17.00 17.00 223,109 -0.31(-1.79%)
May 30, 2013 17.30 17.33 17.26 17.31 121,250 +0.02(+0.12%)
May 29, 2013 17.32 17.32 17.20 17.29 155,553 -0.11(-0.63%)
May 28, 2013 17.49 17.53 17.37 17.40 227,688 +0.01(+0.06%)
May 24, 2013 17.32 17.39 17.28 17.39 136,615 -0.01(-0.06%)
May 23, 2013 17.40 17.40 17.22 17.40 326,434 -0.12(-0.68%)
May 22, 2013 17.65 17.76 17.47 17.52 198,554 -0.10(-0.57%)
May 21, 2013 17.56 17.67 17.54 17.62 271,303 +0.09(+0.51%)
May 20, 2013 17.54 17.59 17.50 17.53 122,812 -0.00(-0.03%)
May 17, 2013 17.50 17.56 17.46 17.54 290,027 +0.04(+0.20%)
May 16, 2013 17.56 17.62 17.48 17.50 145,205 -0.08(-0.46%)
May 15, 2013 17.52 17.58 17.50 17.58 145,932 +0.12(+0.69%)
May 13, 2013 17.51 17.51 17.43 17.46 117,792 -0.05(-0.29%)
May 10, 2013 17.47 17.51 17.43 17.51 116,237 +0.08(+0.46%)
May 09, 2013 17.50 17.54 17.41 17.43 324,832 -0.11(-0.63%)
May 08, 2013 17.47 17.55 17.46 17.54 373,741 +0.12(+0.70%)
May 07, 2013 17.41 17.43 17.38 17.42 256,637 +0.08(+0.45%)
May 06, 2013 17.34 17.36 17.30 17.34 297,600 -0.01(-0.06%)
May 03, 2013 17.29 17.38 17.29 17.35 224,334 +0.14(+0.78%)
May 02, 2013 17.14 17.22 17.05 17.21 285,086 +0.04(+0.26%)
May 01, 2013 17.32 17.32 17.17 17.17 175,809 -0.14(-0.84%)
Apr 30, 2013 17.24 17.32 17.14 17.32 120,570 +0.11(+0.61%)
Apr 29, 2013 17.13 17.26 17.13 17.21 795,009 +0.14(+0.82%)
Apr 26, 2013 17.09 17.09 17.06 17.07 210,871 +0.01(+0.06%)
Apr 25, 2013 17.03 17.15 17.03 17.06 542,519 +0.00(+0.00%)
Apr 24, 2013 17.01 17.07 16.98 17.06 242,186 +0.08(+0.47%)
Apr 23, 2013 16.91 16.99 16.90 16.98 446,246 +0.18(+1.07%)
Apr 22, 2013 16.79 16.83 16.68 16.80 90,170 +0.07(+0.42%)
Apr 19, 2013 16.70 16.74 16.66 16.73 89,636 +0.10(+0.60%)
Apr 18, 2013 16.69 16.73 16.59 16.63 147,250 +0.02(+0.12%)
Apr 17, 2013 16.74 16.74 16.52 16.61 357,531 -0.24(-1.42%)
Apr 16, 2013 16.79 16.85 16.74 16.85 216,023 +0.20(+1.20%)
Apr 15, 2013 16.91 16.91 16.65 16.65 203,081 -0.35(-2.06%)
Apr 12, 2013 16.98 17.00 16.91 17.00 236,483 -0.05(-0.32%)
Apr 11, 2013 17.03 17.09 17.00 17.05 261,675 +0.07(+0.44%)
Apr 10, 2013 16.88 16.98 16.88 16.98 325,915 +0.17(+1.01%)
Apr 09, 2013 16.74 16.85 16.70 16.81 264,083 +0.07(+0.45%)
Apr 08, 2013 16.63 16.74 16.62 16.73 142,686 +0.11(+0.63%)
Apr 05, 2013 16.51 16.63 16.42 16.63 319,061 -0.05(-0.30%)
Apr 04, 2013 16.66 16.68 16.60 16.68 162,091 +0.02(+0.09%)
Apr 03, 2013 16.94 16.94 16.62 16.66 157,711 -0.21(-1.22%)
Apr 02, 2013 16.89 16.95 16.86 16.87 130,559 +0.04(+0.24%)
Apr 01, 2013 16.90 16.94 16.79 16.83 368,398 -0.05(-0.30%)
Mar 28, 2013 16.77 16.89 16.76 16.88 239,319 +0.12(+0.72%)
Mar 27, 2013 16.70 16.78 16.65 16.76 288,033 -0.05(-0.30%)
Mar 26, 2013 16.77 16.81 16.73 16.81 179,998 +0.05(+0.33%)
Mar 25, 2013 16.84 16.88 16.72 16.75 624,124 -0.07(-0.39%)
Mar 22, 2013 16.77 16.85 16.76 16.82 148,544 +0.10(+0.60%)
Mar 21, 2013 16.74 16.78 16.70 16.72 227,598 -0.05(-0.30%)
Mar 20, 2013 16.77 16.82 16.73 16.77 403,718 +0.08(+0.48%)
Mar 19, 2013 16.73 16.76 16.59 16.69 812,203 +0.01(+0.03%)
Mar 18, 2013 16.68 16.74 16.65 16.68 231,051 -0.10(-0.60%)
Mar 15, 2013 16.78 16.82 16.74 16.79 180,300 -0.02(-0.09%)
Mar 14, 2013 16.72 16.81 16.69 16.80 153,637 +0.12(+0.72%)
Mar 13, 2013 16.69 16.69 16.60 16.68 209,656 -0.02(-0.12%)
Mar 12, 2013 16.71 16.75 16.65 16.70 181,836 -0.02(-0.12%)
Mar 11, 2013 16.67 16.72 16.61 16.72 160,320 +0.06(+0.36%)
Mar 08, 2013 16.65 16.68 16.60 16.66 321,204 +0.04(+0.24%)
Mar 07, 2013 16.63 16.64 16.59 16.62 195,369 +0.03(+0.18%)
Mar 06, 2013 16.65 16.65 16.52 16.59 640,421 -0.02(-0.12%)
Mar 05, 2013 16.58 16.64 16.55 16.61 970,711 +0.15(+0.91%)
Mar 04, 2013 16.40 16.46 16.36 16.46 202,586 +0.08(+0.49%)
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.