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, 2012 17.61 17.65 17.34 17.55 208,277 -0.08(-0.45%)
May 30, 2012 17.74 17.79 17.63 17.63 235,064 -0.36(-2.00%)
May 29, 2012 17.90 18.12 17.90 17.99 67,881 +0.18(+1.01%)
May 25, 2012 17.92 17.95 17.78 17.81 94,569 -0.13(-0.72%)
May 24, 2012 17.84 17.95 17.75 17.94 85,846 +0.15(+0.84%)
May 23, 2012 17.44 17.81 17.39 17.79 92,486 +0.09(+0.51%)
May 22, 2012 17.67 17.86 17.61 17.70 143,978 +0.03(+0.17%)
May 21, 2012 17.34 17.69 17.31 17.67 229,602 +0.37(+2.14%)
May 18, 2012 17.44 17.59 17.29 17.30 150,872 -0.11(-0.63%)
May 17, 2012 17.91 17.93 17.41 17.41 169,274 -0.52(-2.90%)
May 16, 2012 18.15 18.24 17.90 17.93 141,122 -0.12(-0.66%)
May 15, 2012 18.12 18.25 18.04 18.05 80,385 -0.13(-0.72%)
May 14, 2012 18.25 18.31 18.09 18.18 72,938 -0.26(-1.41%)
May 11, 2012 18.31 18.56 18.24 18.44 86,515 +0.02(+0.11%)
May 10, 2012 18.42 18.53 18.34 18.42 155,666 +0.13(+0.71%)
May 09, 2012 18.16 18.44 18.06 18.29 100,492 -0.11(-0.60%)
May 08, 2012 18.24 18.43 18.10 18.40 164,120 +0.01(+0.05%)
May 07, 2012 18.31 18.46 18.30 18.39 150,103 +0.01(+0.05%)
May 04, 2012 18.54 18.66 18.34 18.38 123,892 -0.29(-1.55%)
May 03, 2012 18.83 18.91 18.63 18.67 198,381 -0.16(-0.85%)
May 02, 2012 18.69 18.88 18.60 18.83 293,149 +0.00(+0.00%)
May 01, 2012 18.73 19.05 18.60 18.83 485,964 +0.07(+0.37%)
Apr 30, 2012 18.94 19.02 18.68 18.76 3,241,385 -0.23(-1.21%)
Apr 27, 2012 18.84 19.02 18.74 18.99 117,459 +0.21(+1.12%)
Apr 26, 2012 18.71 18.83 18.59 18.78 94,509 +0.01(+0.05%)
Apr 25, 2012 18.59 18.82 18.59 18.77 83,642 +0.25(+1.34%)
Apr 24, 2012 18.40 18.56 18.31 18.52 73,021 +0.07(+0.39%)
Apr 23, 2012 18.48 18.48 18.30 18.45 72,614 -0.29(-1.55%)
Apr 20, 2012 18.60 18.88 18.60 18.74 259,731 +0.22(+1.19%)
Apr 19, 2012 18.71 18.78 18.45 18.52 140,026 -0.18(-0.96%)
Apr 18, 2012 18.74 18.80 18.64 18.70 520,260 -0.12(-0.64%)
Apr 17, 2012 18.63 18.94 18.63 18.82 751,022 +0.32(+1.73%)
Apr 16, 2012 18.55 18.65 18.41 18.50 91,333 +0.02(+0.11%)
Apr 13, 2012 18.64 18.72 18.47 18.48 66,544 -0.24(-1.28%)
Apr 12, 2012 18.40 18.78 18.29 18.72 130,023 +0.33(+1.79%)
Apr 11, 2012 18.39 18.49 18.32 18.39 154,556 +0.17(+0.93%)
Apr 10, 2012 18.57 18.59 18.16 18.22 172,361 -0.36(-1.94%)
Apr 09, 2012 18.63 18.66 18.51 18.58 129,141 -0.32(-1.69%)
Apr 05, 2012 18.89 18.99 18.84 18.90 187,785 -0.11(-0.58%)
Apr 04, 2012 19.16 19.16 18.93 19.01 223,943 -0.33(-1.71%)
Apr 03, 2012 19.46 19.46 19.20 19.34 69,648 -0.10(-0.51%)
Apr 02, 2012 19.08 19.50 19.08 19.44 117,430 +0.24(+1.25%)
Mar 30, 2012 19.32 19.32 19.17 19.20 161,889 +0.04(+0.21%)
Mar 29, 2012 19.12 19.21 18.99 19.16 115,969 -0.04(-0.21%)
Mar 28, 2012 19.25 19.36 19.05 19.20 136,338 +0.00(+0.00%)
Mar 27, 2012 19.15 19.27 19.13 19.20 122,373 +0.04(+0.21%)
Mar 26, 2012 19.00 19.18 18.87 19.16 129,950 +0.34(+1.81%)
Mar 23, 2012 18.66 18.84 18.51 18.82 113,145 +0.17(+0.91%)
Mar 22, 2012 18.72 18.72 18.49 18.65 125,867 -0.21(-1.11%)
Mar 21, 2012 18.91 18.97 18.79 18.86 137,628 -0.04(-0.21%)
Mar 20, 2012 18.99 18.99 18.82 18.90 188,818 -0.17(-0.89%)
Mar 19, 2012 19.06 19.19 18.96 19.07 151,694 +0.00(+0.00%)
Mar 16, 2012 19.12 19.16 19.03 19.07 178,515 -0.05(-0.26%)
Mar 15, 2012 19.00 19.16 18.91 19.12 122,399 +0.14(+0.74%)
Mar 14, 2012 19.10 19.15 18.90 18.98 187,543 -0.10(-0.52%)
Mar 13, 2012 18.86 19.10 18.86 19.08 137,197 +0.32(+1.71%)
Mar 12, 2012 18.82 18.87 18.70 18.76 155,828 -0.07(-0.37%)
Mar 09, 2012 18.68 18.96 18.62 18.83 111,458 +0.12(+0.64%)
Mar 08, 2012 18.51 18.74 18.43 18.71 191,925 +0.33(+1.80%)
Mar 07, 2012 18.28 18.39 18.19 18.38 146,917 +0.20(+1.10%)
Mar 06, 2012 18.39 18.44 18.15 18.18 260,053 -0.48(-2.57%)
Mar 05, 2012 18.68 18.74 18.55 18.66 279,543 -0.09(-0.48%)
Mar 02, 2012 18.92 18.97 18.69 18.75 196,103 -0.23(-1.21%)
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.