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 (%)
Nov 30, 2011 19.23 19.32 19.01 19.24 48,909 +0.90(+4.90%)
Nov 29, 2011 18.30 18.45 18.28 18.34 63,026 +0.20(+1.12%)
Nov 28, 2011 18.16 18.37 18.09 18.14 86,626 +0.43(+2.45%)
Nov 25, 2011 17.72 17.94 17.70 17.70 39,403 -0.12(-0.70%)
Nov 23, 2011 17.92 17.99 17.80 17.83 87,964 -0.10(-0.53%)
Nov 22, 2011 17.93 17.98 17.78 17.93 31,753 -0.00(-0.02%)
Nov 21, 2011 18.05 18.05 17.76 17.93 32,884 -0.28(-1.54%)
Nov 18, 2011 18.36 18.36 18.13 18.21 28,091 +0.04(+0.19%)
Nov 17, 2011 18.43 18.49 18.14 18.17 59,446 -0.33(-1.79%)
Nov 16, 2011 18.72 18.87 18.51 18.51 33,776 -0.52(-2.73%)
Nov 15, 2011 18.99 19.09 18.87 19.02 20,243 +0.05(+0.28%)
Nov 14, 2011 19.20 19.23 18.93 18.97 37,820 -0.66(-3.38%)
Nov 11, 2011 19.44 19.70 19.38 19.64 56,783 +0.28(+1.46%)
Nov 10, 2011 19.16 19.35 19.16 19.35 128,020 +0.24(+1.24%)
Nov 09, 2011 19.26 19.45 19.07 19.12 31,413 -0.92(-4.59%)
Nov 08, 2011 19.90 20.05 19.74 20.04 128,637 +0.22(+1.09%)
Nov 07, 2011 19.73 19.85 19.60 19.82 20,486 +0.24(+1.24%)
Nov 04, 2011 19.46 19.65 19.45 19.58 303,615 -0.24(-1.23%)
Nov 03, 2011 19.76 19.88 19.46 19.82 87,100 +0.28(+1.41%)
Nov 02, 2011 19.53 19.61 19.27 19.54 85,257 +0.15(+0.78%)
Nov 01, 2011 19.43 19.60 19.38 19.39 41,177 -0.39(-1.96%)
Oct 31, 2011 19.98 20.04 19.78 19.78 89,466 -0.58(-2.84%)
Oct 28, 2011 20.10 20.37 20.09 20.36 37,748 +0.13(+0.62%)
Oct 27, 2011 20.04 20.29 19.98 20.23 84,806 +0.89(+4.61%)
Oct 26, 2011 19.52 19.52 19.15 19.34 48,646 +0.28(+1.45%)
Oct 25, 2011 19.40 19.50 18.99 19.06 789,729 -0.88(-4.41%)
Oct 24, 2011 19.81 20.07 19.75 19.94 80,585 +0.20(+1.03%)
Oct 21, 2011 19.54 19.75 19.54 19.74 89,659 +0.35(+1.79%)
Oct 20, 2011 19.44 19.48 19.06 19.39 132,278 +0.30(+1.56%)
Oct 19, 2011 19.56 19.58 19.06 19.10 716,530 -0.43(-2.19%)
Oct 18, 2011 19.16 19.69 19.11 19.52 23,384 +0.27(+1.40%)
Oct 17, 2011 19.55 19.55 19.25 19.25 23,841 -0.70(-3.52%)
Oct 14, 2011 19.92 19.96 19.82 19.96 27,730 +0.39(+2.01%)
Oct 13, 2011 19.53 19.69 19.37 19.56 27,154 -0.37(-1.84%)
Oct 12, 2011 19.94 20.12 19.81 19.93 79,979 -0.11(-0.56%)
Oct 11, 2011 19.94 20.13 19.88 20.04 31,567 -0.03(-0.13%)
Oct 10, 2011 19.92 20.11 19.92 20.07 38,687 +0.43(+2.21%)
Oct 07, 2011 19.79 19.94 19.59 19.64 221,970 -0.05(-0.27%)
Oct 06, 2011 19.53 19.71 19.31 19.69 157,656 +0.19(+0.98%)
Oct 05, 2011 19.34 19.60 19.12 19.50 56,253 +0.19(+0.99%)
Oct 04, 2011 18.74 19.34 18.38 19.31 97,180 +0.53(+2.81%)
Oct 03, 2011 19.15 19.33 18.71 18.78 106,047 -0.25(-1.29%)
Sep 30, 2011 19.19 19.45 18.94 19.02 128,981 -0.19(-0.99%)
Sep 29, 2011 19.68 19.77 18.96 19.21 186,212 -0.04(-0.20%)
Sep 28, 2011 19.77 19.85 19.25 19.25 24,029 -0.68(-3.42%)
Sep 27, 2011 19.71 20.18 19.71 19.94 452,337 +0.62(+3.22%)
Sep 26, 2011 19.08 19.31 18.88 19.31 26,484 +0.19(+1.00%)
Sep 23, 2011 19.25 19.41 19.03 19.12 133,273 -0.27(-1.39%)
Sep 22, 2011 19.26 19.46 19.04 19.39 43,861 -0.30(-1.53%)
Sep 21, 2011 20.46 20.49 19.69 19.69 33,969 -0.83(-4.04%)
Sep 20, 2011 20.59 20.71 20.51 20.52 17,962 -0.02(-0.09%)
Sep 19, 2011 20.34 20.65 20.26 20.54 32,708 -0.18(-0.86%)
Sep 16, 2011 20.71 20.80 20.55 20.72 44,043 +0.16(+0.80%)
Sep 15, 2011 20.52 20.82 20.36 20.55 114,344 +0.11(+0.55%)
Sep 14, 2011 20.36 20.59 20.20 20.44 93,688 +0.06(+0.29%)
Sep 13, 2011 20.36 20.49 20.24 20.38 19,671 +0.22(+1.07%)
Sep 12, 2011 20.04 20.25 19.83 20.17 91,030 -0.03(-0.16%)
Sep 09, 2011 20.38 20.43 20.12 20.20 20,954 -0.35(-1.72%)
Sep 08, 2011 20.70 20.88 20.51 20.55 8,630 -0.16(-0.76%)
Sep 07, 2011 20.53 20.84 20.53 20.71 42,283 +0.48(+2.37%)
Sep 06, 2011 20.34 20.42 20.14 20.23 164,866 -0.49(-2.34%)
Sep 02, 2011 20.87 20.95 20.68 20.72 14,590 -0.41(-1.93%)
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.