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 (%)
May 31, 2012 16.13 16.16 15.98 16.11 62,243 -0.04(-0.25%)
May 30, 2012 16.19 16.19 16.07 16.15 29,974 -0.20(-1.22%)
May 29, 2012 16.32 16.43 16.25 16.35 125,864 +0.39(+2.44%)
May 25, 2012 16.11 16.11 15.95 15.96 76,035 -0.13(-0.81%)
May 24, 2012 16.24 16.24 15.99 16.09 138,113 -0.07(-0.43%)
May 23, 2012 16.12 16.17 15.92 16.16 155,505 -0.13(-0.80%)
May 22, 2012 16.40 16.50 16.22 16.29 136,245 -0.04(-0.24%)
May 21, 2012 16.08 16.34 16.01 16.33 522,225 +0.29(+1.81%)
May 18, 2012 16.23 16.26 16.00 16.04 250,319 -0.21(-1.29%)
May 17, 2012 16.49 16.50 16.23 16.25 353,738 -0.21(-1.28%)
May 16, 2012 16.69 16.71 16.46 16.46 145,553 -0.26(-1.56%)
May 15, 2012 16.93 16.93 16.63 16.72 484,380 -0.13(-0.77%)
May 14, 2012 17.04 17.04 16.78 16.85 309,061 -0.44(-2.54%)
May 11, 2012 17.30 17.43 17.24 17.29 103,549 -0.13(-0.75%)
May 10, 2012 17.53 17.54 17.39 17.42 110,299 +0.05(+0.29%)
May 09, 2012 17.40 17.45 17.19 17.37 346,197 -0.30(-1.70%)
May 08, 2012 17.71 17.82 17.51 17.67 88,084 -0.17(-0.95%)
May 07, 2012 17.82 17.89 17.72 17.84 57,761 +0.04(+0.20%)
May 04, 2012 18.00 18.07 17.78 17.80 76,304 -0.15(-0.81%)
May 03, 2012 18.20 18.20 17.93 17.95 287,624 -0.17(-0.94%)
May 02, 2012 18.03 18.12 17.97 18.12 114,895 -0.03(-0.17%)
May 01, 2012 17.97 18.27 17.95 18.15 128,370 +0.17(+0.95%)
Apr 30, 2012 18.00 18.00 17.91 17.98 39,756 +0.05(+0.28%)
Apr 27, 2012 17.99 18.00 17.92 17.93 192,167 -0.02(-0.11%)
Apr 26, 2012 17.92 17.96 17.82 17.95 69,482 +0.00(+0.00%)
Apr 25, 2012 17.91 17.95 17.85 17.95 79,150 +0.13(+0.73%)
Apr 24, 2012 17.81 17.91 17.79 17.82 91,997 +0.06(+0.34%)
Apr 23, 2012 17.76 17.76 17.59 17.76 57,393 -0.14(-0.78%)
Apr 20, 2012 17.83 17.98 17.83 17.90 127,898 +0.18(+1.02%)
Apr 19, 2012 17.79 17.82 17.61 17.72 441,281 -0.04(-0.23%)
Apr 18, 2012 17.78 17.83 17.74 17.76 47,254 -0.07(-0.39%)
Apr 17, 2012 17.77 17.85 17.68 17.83 45,141 +0.22(+1.25%)
Apr 16, 2012 17.74 17.78 17.55 17.61 71,484 -0.10(-0.56%)
Apr 13, 2012 17.80 17.80 17.60 17.71 101,664 -0.18(-1.01%)
Apr 12, 2012 17.62 17.92 17.62 17.89 114,710 +0.39(+2.23%)
Apr 11, 2012 17.52 17.58 17.48 17.50 152,473 +0.17(+0.98%)
Apr 10, 2012 17.62 17.64 17.31 17.33 84,935 -0.38(-2.15%)
Apr 09, 2012 17.67 17.77 17.63 17.71 58,137 -0.23(-1.27%)
Apr 05, 2012 17.81 17.96 17.81 17.94 20,120 +0.12(+0.66%)
Apr 04, 2012 17.89 17.89 17.75 17.82 44,327 -0.32(-1.76%)
Apr 03, 2012 18.24 18.27 18.08 18.14 34,656 -0.08(-0.44%)
Apr 02, 2012 17.95 18.23 17.90 18.22 112,255 +0.28(+1.56%)
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%)
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.