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 (%)
Dec 30, 2011 19.55 19.64 19.54 19.61 43,856 +0.06(+0.31%)
Dec 29, 2011 19.56 19.59 19.40 19.55 59,780 +0.21(+1.09%)
Dec 28, 2011 19.57 19.57 19.34 19.34 73,958 -0.27(-1.38%)
Dec 27, 2011 19.76 19.80 19.60 19.61 61,043 -0.17(-0.86%)
Dec 23, 2011 19.78 19.83 19.74 19.78 74,843 +0.43(+2.21%)
Dec 21, 2011 19.41 19.41 19.18 19.35 37,682 -0.20(-1.01%)
Dec 20, 2011 19.38 19.60 19.26 19.55 47,988 +0.59(+3.11%)
Dec 19, 2011 19.34 19.34 18.92 18.96 128,192 -0.46(-2.37%)
Dec 16, 2011 19.50 19.62 19.27 19.42 45,251 +0.14(+0.73%)
Dec 15, 2011 19.64 19.71 19.23 19.28 103,701 -0.26(-1.33%)
Dec 14, 2011 19.81 19.86 19.52 19.54 47,428 -0.36(-1.81%)
Dec 13, 2011 20.35 20.46 19.85 19.90 56,860 -0.32(-1.58%)
Dec 12, 2011 20.33 20.35 20.04 20.22 29,173 -0.54(-2.60%)
Dec 09, 2011 20.61 20.82 20.60 20.76 40,057 +0.28(+1.37%)
Dec 08, 2011 20.83 20.90 20.46 20.48 49,304 -0.60(-2.85%)
Dec 07, 2011 20.91 21.15 20.83 21.08 27,668 +0.06(+0.29%)
Dec 06, 2011 21.17 21.20 20.96 21.02 29,241 -0.31(-1.45%)
Dec 05, 2011 21.48 21.58 21.28 21.33 20,529 +0.17(+0.80%)
Dec 02, 2011 21.28 21.47 21.15 21.16 31,423 -0.14(-0.66%)
Dec 01, 2011 21.14 21.39 21.02 21.30 42,460 +0.02(+0.09%)
Nov 30, 2011 21.07 21.30 21.06 21.28 34,523 +0.96(+4.72%)
Nov 29, 2011 20.44 20.57 20.32 20.32 41,287 -0.08(-0.39%)
Nov 28, 2011 20.54 20.68 20.29 20.40 31,665 +0.51(+2.56%)
Nov 25, 2011 19.95 20.08 19.88 19.89 14,839 +0.14(+0.71%)
Nov 23, 2011 20.17 20.19 19.75 19.75 83,352 -0.57(-2.81%)
Nov 22, 2011 20.37 20.47 20.08 20.32 22,940 +0.08(+0.40%)
Nov 21, 2011 20.69 20.69 20.06 20.24 38,308 -0.81(-3.85%)
Nov 18, 2011 21.42 21.50 21.05 21.05 62,245 +0.01(+0.05%)
Nov 17, 2011 21.67 21.75 21.04 21.04 82,671 -0.51(-2.37%)
Nov 16, 2011 21.67 21.93 21.55 21.55 38,482 -0.46(-2.09%)
Nov 15, 2011 22.01 22.14 21.84 22.01 37,545 +0.16(+0.73%)
Nov 14, 2011 21.98 22.05 21.82 21.85 95,875 -0.25(-1.13%)
Nov 11, 2011 22.05 22.20 21.96 22.10 53,548 +0.37(+1.70%)
Nov 10, 2011 22.10 22.10 21.61 21.73 47,251 +0.11(+0.51%)
Nov 09, 2011 22.09 22.16 21.62 21.62 34,540 -1.11(-4.88%)
Nov 08, 2011 22.81 22.81 22.39 22.73 22,030 +0.18(+0.80%)
Nov 07, 2011 22.58 22.65 22.25 22.55 297,943 +0.19(+0.85%)
Nov 04, 2011 22.34 22.42 22.10 22.36 37,583 -0.03(-0.13%)
Nov 03, 2011 22.31 22.43 21.90 22.39 45,210 +0.21(+0.95%)
Nov 02, 2011 22.09 22.19 21.84 22.18 90,095 +0.87(+4.08%)
Nov 01, 2011 21.37 21.56 21.16 21.31 152,204 -0.66(-3.00%)
Oct 31, 2011 22.44 22.44 21.95 21.97 49,303 -0.79(-3.47%)
Oct 28, 2011 22.51 22.95 22.51 22.76 99,631 -0.20(-0.87%)
Oct 27, 2011 22.75 23.25 22.46 22.96 172,976 +1.22(+5.61%)
Oct 26, 2011 21.80 21.81 21.25 21.74 38,947 +0.50(+2.35%)
Oct 25, 2011 21.64 21.65 21.16 21.24 185,170 -0.48(-2.21%)
Oct 24, 2011 21.02 21.78 20.97 21.72 72,402 +1.08(+5.23%)
Oct 21, 2011 20.54 20.73 20.40 20.64 50,690 +0.36(+1.78%)
Oct 20, 2011 20.21 20.37 20.00 20.28 56,762 -0.22(-1.07%)
Oct 19, 2011 20.89 21.03 20.49 20.50 55,818 -0.54(-2.57%)
Oct 18, 2011 20.77 21.10 20.26 21.04 43,997 -0.03(-0.14%)
Oct 17, 2011 21.46 21.46 20.98 21.07 22,312 -0.37(-1.73%)
Oct 14, 2011 21.37 21.54 21.22 21.44 34,161 +0.28(+1.32%)
Oct 13, 2011 20.99 21.24 20.82 21.16 42,262 +0.00(+0.00%)
Oct 12, 2011 20.91 21.35 20.80 21.16 44,562 +0.70(+3.42%)
Oct 11, 2011 20.13 20.60 20.13 20.46 24,881 +0.14(+0.69%)
Oct 10, 2011 19.79 20.33 19.79 20.32 103,894 +0.65(+3.30%)
Oct 07, 2011 20.10 20.14 19.48 19.67 63,729 -0.46(-2.29%)
Oct 06, 2011 19.34 20.13 19.34 20.13 75,134 +0.72(+3.71%)
Oct 05, 2011 18.84 19.41 18.71 19.41 75,601 +0.54(+2.86%)
Oct 04, 2011 18.07 18.91 17.87 18.87 169,780 +0.50(+2.72%)
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.