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 29, 2012 17.94 17.98 17.74 17.74 77,116 +0.00(+0.00%)
Feb 28, 2012 17.67 17.74 17.63 17.74 56,977 +0.20(+1.14%)
Feb 27, 2012 17.41 17.59 17.39 17.54 186,326 -0.10(-0.57%)
Feb 24, 2012 17.61 17.73 17.61 17.64 407,062 -0.02(-0.11%)
Feb 23, 2012 17.66 17.67 17.60 17.66 36,672 +0.04(+0.23%)
Feb 22, 2012 17.67 17.67 17.57 17.62 88,541 -0.02(-0.11%)
Feb 21, 2012 17.76 17.76 17.60 17.64 65,577 -0.03(-0.17%)
Feb 17, 2012 17.75 17.75 17.62 17.67 113,755 +0.10(+0.57%)
Feb 16, 2012 17.33 17.57 17.32 17.57 312,308 +0.12(+0.69%)
Feb 15, 2012 17.60 17.60 17.42 17.45 107,680 -0.05(-0.29%)
Feb 14, 2012 17.50 17.51 17.40 17.50 71,430 -0.13(-0.74%)
Feb 13, 2012 17.64 17.72 17.58 17.63 101,928 +0.20(+1.15%)
Feb 10, 2012 17.43 17.45 17.34 17.43 127,606 -0.25(-1.41%)
Feb 09, 2012 17.71 17.71 17.57 17.68 260,277 -0.02(-0.11%)
Feb 08, 2012 17.65 17.74 17.62 17.70 159,587 +0.11(+0.63%)
Feb 07, 2012 17.49 17.61 17.44 17.59 164,364 +0.04(+0.23%)
Feb 06, 2012 17.50 17.55 17.47 17.55 225,050 -0.22(-1.24%)
Feb 03, 2012 17.79 17.79 17.66 17.77 171,488 +0.20(+1.14%)
Feb 02, 2012 17.46 17.64 17.46 17.57 106,020 +0.17(+0.98%)
Feb 01, 2012 17.37 17.46 17.29 17.40 155,691 +0.32(+1.87%)
Jan 31, 2012 17.10 17.14 16.94 17.08 128,789 +0.14(+0.83%)
Jan 30, 2012 16.80 16.96 16.73 16.94 122,899 -0.20(-1.17%)
Jan 27, 2012 17.04 17.17 17.02 17.14 54,272 +0.11(+0.65%)
Jan 26, 2012 17.18 17.24 16.97 17.03 77,012 -0.06(-0.35%)
Jan 25, 2012 16.79 17.10 16.75 17.09 157,349 +0.21(+1.24%)
Jan 24, 2012 16.77 16.91 16.76 16.88 73,531 -0.07(-0.41%)
Jan 23, 2012 16.95 17.05 16.89 16.95 130,044 +0.10(+0.59%)
Jan 20, 2012 16.82 16.87 16.76 16.85 86,153 -0.05(-0.30%)
Jan 19, 2012 16.85 16.92 16.79 16.90 174,893 +0.07(+0.42%)
Jan 18, 2012 16.59 16.85 16.57 16.83 86,536 +0.33(+2.00%)
Jan 17, 2012 16.48 16.58 16.45 16.50 64,893 +0.24(+1.48%)
Jan 13, 2012 16.31 16.31 16.17 16.26 93,858 -0.19(-1.16%)
Jan 12, 2012 16.39 16.46 16.30 16.45 275,039 +0.09(+0.55%)
Jan 11, 2012 16.23 16.37 16.19 16.36 76,988 -0.03(-0.18%)
Jan 10, 2012 16.38 16.47 16.36 16.39 116,966 +0.25(+1.55%)
Jan 09, 2012 16.17 16.17 16.07 16.14 29,727 +0.11(+0.69%)
Jan 06, 2012 16.19 16.19 16.03 16.03 86,600 -0.23(-1.41%)
Jan 05, 2012 16.12 16.29 16.08 16.26 249,804 +0.03(+0.18%)
Jan 04, 2012 16.11 16.24 16.11 16.23 47,861 +0.29(+1.82%)
Dec 30, 2011 15.88 15.98 15.88 15.94 198,832 +0.05(+0.31%)
Dec 29, 2011 15.86 15.93 15.80 15.89 118,612 +0.16(+1.02%)
Dec 28, 2011 15.84 15.84 15.72 15.73 139,982 -0.13(-0.82%)
Dec 27, 2011 15.92 15.94 15.86 15.86 54,807 -0.19(-1.18%)
Dec 23, 2011 16.00 16.05 15.94 16.05 66,414 +0.20(+1.26%)
Dec 21, 2011 15.80 15.89 15.67 15.85 136,565 -0.05(-0.31%)
Dec 20, 2011 15.70 15.94 15.70 15.90 93,186 +0.47(+3.05%)
Dec 19, 2011 15.62 15.62 15.38 15.43 106,750 -0.22(-1.41%)
Dec 16, 2011 15.68 15.76 15.57 15.65 199,702 +0.07(+0.45%)
Dec 15, 2011 15.82 15.82 15.55 15.58 108,574 +0.07(+0.45%)
Dec 14, 2011 15.69 15.69 15.48 15.51 168,172 -0.23(-1.46%)
Dec 13, 2011 15.99 16.06 15.68 15.74 126,832 -0.10(-0.63%)
Dec 12, 2011 15.95 16.00 15.75 15.84 51,290 -0.47(-2.88%)
Dec 09, 2011 16.04 16.35 16.04 16.31 85,823 +0.28(+1.75%)
Dec 08, 2011 16.24 16.29 15.98 16.03 162,920 -0.41(-2.49%)
Dec 07, 2011 16.24 16.46 16.23 16.44 59,132 +0.05(+0.34%)
Dec 06, 2011 16.25 16.45 16.25 16.39 76,759 -0.07(-0.46%)
Dec 05, 2011 16.46 16.53 16.35 16.46 115,768 +0.19(+1.17%)
Dec 02, 2011 16.41 16.48 16.26 16.27 71,551 -0.01(-0.06%)
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.