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 19.88 19.99 19.86 19.92 19,062 +0.15(+0.76%)
Jul 30, 2012 19.83 19.85 19.72 19.77 13,365 -0.05(-0.25%)
Jul 27, 2012 19.52 19.82 19.52 19.82 7,616 +0.31(+1.57%)
Jul 26, 2012 19.44 19.57 19.42 19.51 36,281 +0.50(+2.66%)
Jul 25, 2012 18.91 19.10 18.91 19.00 13,657 +0.17(+0.91%)
Jul 24, 2012 18.89 18.89 18.75 18.83 27,073 -0.17(-0.87%)
Jul 23, 2012 18.96 19.00 18.84 19.00 27,329 -0.16(-0.86%)
Jul 20, 2012 19.20 19.21 19.11 19.16 34,368 -0.26(-1.36%)
Jul 19, 2012 19.43 19.46 19.36 19.43 9,174 +0.05(+0.25%)
Jul 18, 2012 19.20 19.42 19.20 19.38 27,528 +0.18(+0.95%)
Jul 17, 2012 19.14 19.23 18.92 19.20 45,546 +0.02(+0.10%)
Jul 16, 2012 19.28 19.28 19.12 19.18 57,143 -0.35(-1.78%)
Jul 14, 2012 19.39 19.52 19.39 19.52 19,863 +0.00(+0.00%)
Jul 13, 2012 19.39 19.52 19.39 19.52 19,863 +0.17(+0.88%)
Jul 12, 2012 19.27 19.36 19.20 19.35 24,447 +0.04(+0.20%)
Jul 11, 2012 19.29 19.41 19.27 19.31 9,657 +0.19(+1.00%)
Jul 10, 2012 19.33 19.37 19.06 19.12 38,708 -0.24(-1.26%)
Jul 09, 2012 19.29 19.38 19.25 19.37 304,078 +0.02(+0.10%)
Jul 06, 2012 19.31 19.35 19.16 19.35 21,033 -0.17(-0.87%)
Jul 05, 2012 19.41 19.58 19.41 19.52 26,677 +0.25(+1.29%)
Jul 03, 2012 19.25 19.42 19.20 19.27 157,368 -0.02(-0.10%)
Jul 02, 2012 19.25 19.33 19.19 19.29 44,599 +0.24(+1.28%)
Jun 30, 2012 19.02 19.08 18.99 19.04 100,202 +0.01(+0.07%)
Jun 29, 2012 19.02 19.08 18.99 19.03 101,964 +0.28(+1.47%)
Jun 28, 2012 18.68 18.76 18.56 18.76 29,611 -0.06(-0.32%)
Jun 27, 2012 18.66 18.85 18.66 18.82 20,762 +0.14(+0.73%)
Jun 26, 2012 18.71 18.78 18.56 18.68 23,834 +0.03(+0.16%)
Jun 25, 2012 18.72 18.72 18.58 18.65 28,269 -0.16(-0.84%)
Jun 22, 2012 18.68 18.83 18.68 18.81 22,739 +0.23(+1.24%)
Jun 21, 2012 19.06 19.06 18.58 18.58 89,166 -0.93(-4.75%)
Jun 20, 2012 19.60 19.61 19.39 19.50 35,083 -0.36(-1.82%)
Jun 19, 2012 19.83 19.95 19.80 19.86 28,238 +0.35(+1.78%)
Jun 18, 2012 19.36 19.56 19.36 19.52 30,769 +0.09(+0.45%)
Jun 15, 2012 19.25 19.45 19.25 19.43 34,629 +0.39(+2.07%)
Jun 14, 2012 18.85 19.08 18.85 19.04 55,316 +0.44(+2.37%)
Jun 13, 2012 18.78 18.84 18.55 18.60 40,341 -0.43(-2.24%)
Jun 12, 2012 18.95 19.09 18.85 19.02 81,787 +0.25(+1.33%)
Jun 11, 2012 19.21 19.21 18.78 18.78 29,146 -0.24(-1.28%)
Jun 08, 2012 18.88 19.02 18.81 19.02 17,836 -0.06(-0.31%)
Jun 07, 2012 19.31 19.31 19.06 19.08 22,197 -0.15(-0.79%)
Jun 06, 2012 18.97 19.23 18.92 19.23 59,569 +0.66(+3.53%)
Jun 05, 2012 18.45 18.58 18.36 18.57 112,859 +0.12(+0.68%)
Jun 04, 2012 18.45 18.56 18.29 18.45 134,019 +0.09(+0.47%)
Jun 02, 2012 18.52 18.55 18.35 18.36 66,159 +0.00(+0.00%)
Jun 01, 2012 18.52 18.55 18.35 18.36 66,159 -0.53(-2.78%)
May 31, 2012 18.95 18.95 18.70 18.89 29,707 +0.12(+0.66%)
May 30, 2012 18.84 18.87 18.70 18.76 29,710 -0.27(-1.42%)
May 29, 2012 19.00 19.10 18.89 19.03 21,697 +0.19(+1.03%)
May 25, 2012 18.94 18.94 18.82 18.84 9,433 -0.05(-0.28%)
May 24, 2012 18.98 19.02 18.79 18.89 36,883 -0.09(-0.48%)
May 23, 2012 18.85 19.00 18.70 18.99 66,214 -0.18(-0.92%)
May 22, 2012 19.38 19.51 19.12 19.16 70,517 -0.15(-0.78%)
May 21, 2012 18.88 19.33 19.00 19.31 31,192 +0.43(+2.30%)
May 18, 2012 19.18 19.18 18.81 18.88 84,128 -0.17(-0.90%)
May 17, 2012 19.26 19.28 19.05 19.05 131,218 -0.22(-1.12%)
May 16, 2012 19.37 19.47 19.23 19.27 93,822 -0.18(-0.95%)
May 15, 2012 19.58 19.67 19.43 19.45 40,173 -0.38(-1.94%)
May 14, 2012 19.83 19.92 19.74 19.84 44,347 -0.19(-0.97%)
May 11, 2012 19.98 20.19 19.98 20.03 16,780 -0.16(-0.81%)
May 10, 2012 20.34 20.36 20.19 20.19 36,543 +0.08(+0.39%)
May 09, 2012 19.99 20.16 19.96 20.11 13,877 +0.02(+0.10%)
May 08, 2012 20.09 20.12 19.89 20.09 124,143 -0.20(-0.97%)
May 07, 2012 20.18 20.35 20.18 20.29 60,375 +0.11(+0.55%)
May 04, 2012 20.29 20.29 20.12 20.18 30,794 -0.41(-1.98%)
May 03, 2012 20.70 20.71 20.52 20.59 103,727 -0.55(-2.61%)
May 02, 2012 21.11 21.14 21.02 21.14 13,380 +0.08(+0.37%)
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.