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 (%)
Feb 28, 2013 19.03 19.03 18.95 18.95 17,347 -0.03(-0.16%)
Feb 27, 2013 18.90 19.04 18.90 18.98 13,530 +0.04(+0.21%)
Feb 26, 2013 19.00 19.06 18.81 18.94 22,046 -0.04(-0.21%)
Feb 25, 2013 19.20 19.30 18.98 18.98 37,132 -0.21(-1.09%)
Feb 22, 2013 19.12 19.19 19.05 19.19 31,607 +0.21(+1.11%)
Feb 21, 2013 19.25 19.27 18.87 18.98 70,606 -0.36(-1.86%)
Feb 20, 2013 19.69 19.70 19.34 19.34 36,262 -0.16(-0.82%)
Feb 19, 2013 19.51 19.63 19.50 19.50 24,431 -0.13(-0.66%)
Feb 15, 2013 19.75 19.75 19.59 19.63 24,197 -0.06(-0.30%)
Feb 14, 2013 19.50 19.72 19.50 19.69 27,808 +0.12(+0.61%)
Feb 13, 2013 19.47 19.65 19.47 19.57 14,504 +0.08(+0.41%)
Feb 12, 2013 19.47 19.59 19.47 19.49 18,913 -0.04(-0.20%)
Feb 11, 2013 19.63 19.63 19.48 19.53 26,794 -0.02(-0.10%)
Feb 08, 2013 19.47 19.60 19.47 19.55 42,711 +0.14(+0.72%)
Feb 07, 2013 19.59 19.59 19.39 19.41 25,471 -0.13(-0.67%)
Feb 06, 2013 19.41 19.54 19.20 19.54 38,840 +0.12(+0.62%)
Feb 04, 2013 19.75 19.75 19.42 19.42 26,796 -0.45(-2.26%)
Feb 01, 2013 19.85 19.95 19.73 19.87 55,895 +0.20(+1.02%)
Jan 31, 2013 19.68 19.71 19.60 19.67 16,919 -0.09(-0.46%)
Jan 30, 2013 19.82 19.83 19.73 19.76 31,285 -0.08(-0.40%)
Jan 29, 2013 19.97 19.97 19.73 19.84 28,199 -0.04(-0.20%)
Jan 28, 2013 19.91 19.99 19.83 19.88 23,277 +0.02(+0.10%)
Jan 25, 2013 19.94 19.94 19.72 19.86 38,746 -0.08(-0.40%)
Jan 24, 2013 19.96 20.26 19.91 19.94 26,267 -0.16(-0.80%)
Jan 23, 2013 20.10 20.18 20.05 20.10 31,411 +0.07(+0.35%)
Jan 22, 2013 19.87 20.07 19.87 20.03 41,075 +0.06(+0.30%)
Jan 18, 2013 19.99 20.04 19.89 19.97 28,081 +0.12(+0.60%)
Jan 17, 2013 19.95 19.98 19.84 19.85 70,781 -0.08(-0.41%)
Jan 16, 2013 19.90 20.05 19.90 19.93 17,495 -0.13(-0.64%)
Jan 15, 2013 19.97 20.10 19.87 20.06 33,131 -0.05(-0.25%)
Jan 14, 2013 20.26 20.31 20.05 20.11 34,062 -0.04(-0.20%)
Jan 11, 2013 19.99 20.15 19.98 20.15 78,561 +0.02(+0.10%)
Jan 10, 2013 19.91 20.15 19.76 20.13 40,501 +0.41(+2.08%)
Jan 09, 2013 19.58 19.72 19.56 19.72 84,293 +0.25(+1.28%)
Jan 08, 2013 19.55 19.64 19.41 19.47 30,298 -0.22(-1.12%)
Jan 07, 2013 19.50 19.73 19.50 19.69 62,360 -0.07(-0.35%)
Jan 04, 2013 19.52 19.80 19.49 19.76 39,694 +0.17(+0.87%)
Jan 03, 2013 19.54 19.72 19.54 19.59 29,240 +0.04(+0.20%)
Jan 02, 2013 19.56 19.60 19.48 19.55 34,518 +0.39(+2.04%)
Dec 31, 2012 18.89 19.16 18.77 19.16 105,870 +0.37(+1.97%)
Dec 28, 2012 18.69 18.90 18.51 18.79 51,111 +0.01(+0.05%)
Dec 27, 2012 18.82 18.94 18.60 18.78 53,976 -0.02(-0.11%)
Dec 26, 2012 18.66 18.92 18.66 18.80 26,432 +0.17(+0.91%)
Dec 24, 2012 18.86 18.86 18.56 18.63 14,308 -0.18(-0.96%)
Dec 21, 2012 18.73 18.87 18.67 18.81 202,540 -0.25(-1.31%)
Dec 20, 2012 19.13 19.20 18.93 19.06 95,084 -0.03(-0.16%)
Dec 19, 2012 19.02 19.20 19.01 19.09 116,140 +0.23(+1.21%)
Dec 18, 2012 18.59 18.86 18.59 18.86 103,179 +0.28(+1.51%)
Dec 17, 2012 18.48 18.61 18.45 18.58 89,339 +0.12(+0.65%)
Dec 14, 2012 18.35 18.50 18.30 18.46 34,762 +0.26(+1.43%)
Dec 13, 2012 18.17 18.35 18.15 18.20 29,156 -0.06(-0.33%)
Dec 12, 2012 18.03 18.33 18.02 18.26 38,829 +0.26(+1.44%)
Dec 11, 2012 17.95 18.07 17.91 18.00 160,463 +0.23(+1.29%)
Dec 10, 2012 17.64 17.83 17.64 17.77 30,701 +0.14(+0.79%)
Dec 07, 2012 17.74 17.79 17.61 17.63 95,191 -0.08(-0.45%)
Dec 06, 2012 17.77 17.84 17.68 17.71 18,014 -0.01(-0.06%)
Dec 05, 2012 18.02 18.12 17.71 17.72 105,370 -0.18(-0.99%)
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.