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 30, 2012 20.24 20.35 20.24 20.30 3,607 +0.02(+0.08%)
Mar 29, 2012 20.17 20.29 20.17 20.28 1,465 -0.10(-0.47%)
Mar 28, 2012 20.43 20.44 20.28 20.38 3,696 -0.04(-0.20%)
Mar 27, 2012 20.51 20.51 20.42 20.42 1,935 -0.05(-0.24%)
Mar 26, 2012 20.36 20.52 20.36 20.47 5,296 +0.41(+2.04%)
Mar 23, 2012 19.99 20.09 19.91 20.06 4,935 +0.08(+0.40%)
Mar 22, 2012 19.97 20.13 19.97 19.98 21,649 -0.22(-1.07%)
Mar 21, 2012 20.39 20.39 20.20 20.20 1,240 -0.09(-0.42%)
Mar 20, 2012 20.29 20.38 20.28 20.28 725 -0.10(-0.48%)
Mar 19, 2012 20.26 20.54 20.26 20.38 12,378 +0.15(+0.74%)
Mar 16, 2012 20.29 20.36 20.21 20.23 8,053 -0.05(-0.25%)
Mar 15, 2012 20.12 20.28 20.12 20.28 660 +0.16(+0.80%)
Mar 14, 2012 20.16 20.22 20.08 20.12 4,241 +0.11(+0.56%)
Mar 13, 2012 19.82 20.01 19.80 20.01 962 +0.31(+1.56%)
Mar 12, 2012 19.74 19.78 19.62 19.70 876 +0.01(+0.05%)
Mar 09, 2012 19.57 19.80 19.52 19.69 2,300 +0.26(+1.34%)
Mar 08, 2012 19.39 19.44 19.38 19.43 39,321 +0.16(+0.83%)
Mar 07, 2012 19.28 19.28 19.14 19.27 35,136 +0.18(+0.96%)
Mar 06, 2012 19.24 19.24 19.08 19.09 4,157 -0.41(-2.08%)
Mar 05, 2012 19.40 19.49 19.40 19.49 3,980 +0.02(+0.09%)
Mar 02, 2012 19.68 19.68 19.46 19.47 4,035 -0.21(-1.05%)
Mar 01, 2012 19.72 19.87 19.68 19.68 3,505 +0.00(+0.00%)
Feb 29, 2012 19.64 19.68 19.59 19.68 1,910 +0.00(+0.00%)
Feb 28, 2012 19.69 19.73 19.66 19.68 12,014 -0.08(-0.41%)
Feb 27, 2012 19.64 19.76 19.48 19.76 3,838 -0.19(-0.95%)
Feb 24, 2012 19.82 19.95 19.77 19.95 24,189 +0.14(+0.71%)
Feb 23, 2012 19.60 19.81 19.60 19.81 3,410 +0.35(+1.79%)
Feb 22, 2012 19.74 19.74 19.46 19.46 59,814 -0.34(-1.72%)
Feb 21, 2012 19.77 19.93 19.77 19.80 5,763 +0.01(+0.05%)
Feb 17, 2012 19.81 19.84 19.77 19.79 2,508 +0.06(+0.30%)
Feb 16, 2012 19.70 19.73 19.70 19.73 4,100 +0.25(+1.30%)
Feb 15, 2012 19.55 19.55 19.48 19.48 1,900 +0.06(+0.30%)
Feb 14, 2012 19.56 19.56 19.33 19.42 900 -0.19(-0.97%)
Feb 13, 2012 19.61 19.61 19.47 19.61 1,577 +0.27(+1.40%)
Feb 10, 2012 19.41 19.41 19.34 19.34 2,167 -0.20(-1.02%)
Feb 09, 2012 19.54 19.62 19.46 19.54 3,101 -0.04(-0.20%)
Feb 08, 2012 19.44 19.58 19.44 19.58 2,715 +0.06(+0.31%)
Feb 07, 2012 19.50 19.57 19.43 19.52 1,953 +0.06(+0.31%)
Feb 06, 2012 19.61 19.61 19.42 19.46 765 -0.15(-0.77%)
Feb 03, 2012 19.51 19.67 19.51 19.61 12,019 +0.41(+2.12%)
Feb 02, 2012 19.08 19.29 19.08 19.20 2,495 +0.09(+0.45%)
Feb 01, 2012 18.91 19.14 18.90 19.12 4,374 +0.41(+2.19%)
Jan 31, 2012 18.67 18.76 18.67 18.71 2,632 +0.08(+0.43%)
Jan 30, 2012 18.60 18.66 18.56 18.63 1,509 -0.04(-0.22%)
Jan 27, 2012 18.70 18.70 18.67 18.67 1,135 +0.03(+0.14%)
Jan 26, 2012 18.74 18.74 18.63 18.64 4,782 -0.28(-1.45%)
Jan 25, 2012 18.85 18.93 18.85 18.92 436 -0.03(-0.14%)
Jan 24, 2012 18.85 18.95 18.70 18.95 6,413 +0.02(+0.08%)
Jan 23, 2012 18.97 18.97 18.87 18.93 23,781 +0.13(+0.69%)
Jan 20, 2012 18.81 18.81 18.80 18.80 7,360 +0.01(+0.05%)
Jan 19, 2012 18.55 18.79 18.55 18.79 16,482 +0.17(+0.91%)
Jan 18, 2012 18.53 18.67 18.53 18.62 7,066 +0.18(+0.98%)
Jan 17, 2012 18.67 18.67 18.44 18.44 3,115 -0.12(-0.65%)
Jan 13, 2012 18.42 18.56 18.42 18.56 5,004 -0.07(-0.38%)
Jan 12, 2012 18.70 18.70 18.50 18.63 4,732 +0.13(+0.70%)
Jan 11, 2012 18.50 18.50 18.50 18.50 105 +0.00(+0.00%)
Jan 10, 2012 18.50 18.51 18.50 18.50 724 +0.37(+2.06%)
Jan 09, 2012 18.18 18.18 18.13 18.13 690 -0.12(-0.66%)
Jan 06, 2012 18.29 18.29 18.25 18.25 2,151 +0.02(+0.09%)
Jan 05, 2012 17.98 18.23 17.89 18.23 1,000 +0.09(+0.50%)
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.