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 (%)
Mar 30, 2012 17.93 17.96 17.80 17.94 44,447 +0.19(+1.07%)
Mar 29, 2012 17.62 17.76 17.53 17.75 49,714 +0.00(+0.00%)
Mar 28, 2012 17.94 17.94 17.63 17.75 319,095 -0.14(-0.78%)
Mar 27, 2012 17.97 17.98 17.86 17.89 71,492 -0.14(-0.78%)
Mar 26, 2012 17.86 18.03 17.84 18.03 74,354 +0.27(+1.52%)
Mar 23, 2012 17.65 17.78 17.60 17.76 76,146 +0.10(+0.57%)
Mar 22, 2012 17.70 17.70 17.56 17.66 119,270 -0.18(-1.01%)
Mar 21, 2012 17.85 17.88 17.77 17.84 96,857 +0.04(+0.22%)
Mar 20, 2012 17.73 17.82 17.64 17.80 284,953 -0.14(-0.78%)
Mar 19, 2012 17.89 18.00 17.89 17.94 28,881 -0.02(-0.11%)
Mar 16, 2012 18.00 18.01 17.92 17.96 43,855 -0.01(-0.06%)
Mar 15, 2012 17.88 17.97 17.81 17.97 47,727 +0.22(+1.25%)
Mar 14, 2012 17.93 17.93 17.72 17.75 45,996 -0.29(-1.62%)
Mar 13, 2012 17.79 18.04 17.78 18.04 81,303 +0.30(+1.69%)
Mar 12, 2012 17.75 17.76 17.67 17.74 31,647 -0.11(-0.62%)
Mar 09, 2012 17.90 17.92 17.83 17.85 44,328 +0.00(+0.00%)
Mar 08, 2012 17.82 17.93 17.74 17.85 82,439 +0.30(+1.71%)
Mar 07, 2012 17.49 17.58 17.43 17.55 138,094 +0.23(+1.33%)
Mar 06, 2012 17.48 17.48 17.28 17.32 151,939 -0.48(-2.70%)
Mar 05, 2012 17.85 17.86 17.75 17.80 55,132 -0.17(-0.97%)
Mar 02, 2012 18.01 18.01 17.92 17.97 49,499 -0.03(-0.14%)
Mar 01, 2012 17.88 18.03 17.87 18.00 128,264 +0.26(+1.47%)
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%)
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.