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 (%)
Oct 31, 2012 18.50 18.70 18.45 18.67 17,437 -0.10(-0.53%)
Oct 26, 2012 18.81 18.77 18.77 18.77 62,000 -0.16(-0.85%)
Oct 25, 2012 19.00 19.07 18.90 18.93 112,786 -0.03(-0.16%)
Oct 24, 2012 19.09 19.09 18.89 18.96 52,322 +0.15(+0.80%)
Oct 23, 2012 18.72 18.88 18.62 18.81 20,143 +0.06(+0.32%)
Oct 19, 2012 18.95 18.98 18.70 18.75 21,230 -0.26(-1.37%)
Oct 18, 2012 19.01 19.16 18.96 19.01 33,461 +0.06(+0.32%)
Oct 17, 2012 18.90 19.04 18.82 18.95 20,660 +0.04(+0.21%)
Oct 16, 2012 18.91 18.91 18.76 18.91 8,981 +0.11(+0.59%)
Oct 15, 2012 18.64 18.93 18.64 18.80 17,546 +0.09(+0.48%)
Oct 12, 2012 18.84 18.97 18.69 18.71 19,473 -0.15(-0.80%)
Oct 11, 2012 18.84 18.90 18.80 18.86 20,577 +0.26(+1.40%)
Oct 10, 2012 18.62 18.70 18.54 18.60 20,134 -0.01(-0.05%)
Oct 09, 2012 18.78 18.82 18.57 18.61 21,761 -0.19(-1.01%)
Oct 08, 2012 18.78 18.91 18.78 18.80 15,911 -0.16(-0.84%)
Oct 05, 2012 19.04 19.13 18.94 18.96 15,516 -0.02(-0.11%)
Oct 04, 2012 18.90 18.98 18.80 18.98 14,010 +0.12(+0.64%)
Oct 03, 2012 18.97 18.97 18.82 18.86 43,944 -0.06(-0.32%)
Oct 02, 2012 18.91 18.95 18.81 18.92 15,614 +0.05(+0.26%)
Oct 01, 2012 18.95 19.04 18.85 18.87 50,483 -0.04(-0.21%)
Sep 28, 2012 18.84 18.99 18.81 18.91 31,088 +0.11(+0.59%)
Sep 27, 2012 18.67 18.83 18.61 18.80 26,694 +0.36(+1.95%)
Sep 26, 2012 18.49 18.57 18.27 18.44 24,134 -0.11(-0.59%)
Sep 25, 2012 18.78 18.83 18.54 18.55 26,645 -0.19(-1.01%)
Sep 24, 2012 18.71 18.79 18.50 18.74 22,889 -0.04(-0.21%)
Sep 21, 2012 18.87 18.87 18.71 18.78 26,883 -0.03(-0.16%)
Sep 20, 2012 18.80 18.87 18.77 18.81 31,018 -0.25(-1.31%)
Sep 19, 2012 19.06 19.10 18.95 19.06 48,454 +0.19(+1.01%)
Sep 18, 2012 18.91 18.96 18.65 18.87 20,006 -0.03(-0.16%)
Sep 17, 2012 19.22 19.22 18.87 18.90 17,847 -0.28(-1.46%)
Sep 14, 2012 19.01 19.41 19.01 19.18 88,087 +0.28(+1.48%)
Sep 13, 2012 18.50 18.91 18.50 18.90 53,894 +0.34(+1.83%)
Sep 12, 2012 18.62 18.70 18.43 18.56 27,681 +0.11(+0.60%)
Sep 11, 2012 18.37 18.45 18.37 18.45 12,496 +0.19(+1.04%)
Sep 10, 2012 18.49 18.55 18.25 18.26 32,374 -0.22(-1.19%)
Sep 07, 2012 18.47 18.59 18.25 18.48 23,531 +0.17(+0.93%)
Sep 06, 2012 18.12 18.32 18.07 18.31 35,473 +0.28(+1.55%)
Sep 05, 2012 18.16 18.16 17.98 18.03 15,375 -0.12(-0.66%)
Sep 04, 2012 18.08 18.25 17.88 18.15 39,451 +0.07(+0.39%)
Aug 31, 2012 18.04 18.10 17.91 18.08 27,468 +0.13(+0.72%)
Aug 30, 2012 18.15 18.21 17.88 17.95 42,376 -0.22(-1.22%)
Aug 29, 2012 18.23 18.33 18.15 18.17 13,601 -0.01(-0.04%)
Aug 27, 2012 18.33 18.33 18.18 18.18 23,795 -0.14(-0.76%)
Aug 24, 2012 18.22 18.37 18.22 18.32 19,367 +0.02(+0.11%)
Aug 23, 2012 18.38 18.41 18.18 18.30 36,921 -0.11(-0.60%)
Aug 22, 2012 18.14 18.43 18.11 18.41 34,626 +0.13(+0.71%)
Aug 21, 2012 18.31 18.40 18.22 18.28 82,966 -0.04(-0.22%)
Aug 20, 2012 18.28 18.37 18.20 18.32 24,721 +0.00(+0.00%)
Aug 17, 2012 18.41 18.41 18.20 18.32 25,100 -0.10(-0.54%)
Aug 16, 2012 18.27 18.55 18.27 18.42 19,726 +0.00(+0.00%)
Aug 15, 2012 18.27 18.46 18.27 18.42 19,942 +0.05(+0.27%)
Aug 14, 2012 18.52 18.53 18.35 18.37 42,801 +0.05(+0.25%)
Aug 13, 2012 18.37 18.49 18.27 18.32 24,531 +0.11(+0.63%)
Aug 10, 2012 17.97 18.26 17.90 18.21 32,619 +0.10(+0.55%)
Aug 09, 2012 18.07 18.12 17.96 18.11 20,488 +0.16(+0.89%)
Aug 08, 2012 17.95 18.01 17.90 17.95 87,185 -0.09(-0.50%)
Aug 07, 2012 17.80 18.16 17.80 18.04 28,303 +0.34(+1.92%)
Aug 06, 2012 17.27 17.80 17.27 17.70 39,144 +0.65(+3.81%)
Aug 03, 2012 17.00 17.12 16.97 17.05 48,984 +0.20(+1.19%)
Aug 02, 2012 16.88 17.05 16.80 16.85 63,530 -0.14(-0.82%)
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.