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 (%)
Aug 31, 2012 18.04 18.10 17.91 18.08 27,468 +0.13(+0.72%)
Aug 30, 2012 18.15 18.21 17.88 17.95 42,376 -0.22(-1.22%)
Aug 29, 2012 18.23 18.33 18.15 18.17 13,601 -0.01(-0.04%)
Aug 27, 2012 18.33 18.33 18.18 18.18 23,795 -0.14(-0.76%)
Aug 24, 2012 18.22 18.37 18.22 18.32 19,367 +0.02(+0.11%)
Aug 23, 2012 18.38 18.41 18.18 18.30 36,921 -0.11(-0.60%)
Aug 22, 2012 18.14 18.43 18.11 18.41 34,626 +0.13(+0.71%)
Aug 21, 2012 18.31 18.40 18.22 18.28 82,966 -0.04(-0.22%)
Aug 20, 2012 18.28 18.37 18.20 18.32 24,721 +0.00(+0.00%)
Aug 17, 2012 18.41 18.41 18.20 18.32 25,100 -0.10(-0.54%)
Aug 16, 2012 18.27 18.55 18.27 18.42 19,726 +0.00(+0.00%)
Aug 15, 2012 18.27 18.46 18.27 18.42 19,942 +0.05(+0.27%)
Aug 14, 2012 18.52 18.53 18.35 18.37 42,801 +0.05(+0.25%)
Aug 13, 2012 18.37 18.49 18.27 18.32 24,531 +0.11(+0.63%)
Aug 10, 2012 17.97 18.26 17.90 18.21 32,619 +0.10(+0.55%)
Aug 09, 2012 18.07 18.12 17.96 18.11 20,488 +0.16(+0.89%)
Aug 08, 2012 17.95 18.01 17.90 17.95 87,185 -0.09(-0.50%)
Aug 07, 2012 17.80 18.16 17.80 18.04 28,303 +0.34(+1.92%)
Aug 06, 2012 17.27 17.80 17.27 17.70 39,144 +0.65(+3.81%)
Aug 03, 2012 17.00 17.12 16.97 17.05 48,984 +0.20(+1.19%)
Aug 02, 2012 16.88 17.05 16.80 16.85 63,530 -0.14(-0.82%)
Aug 01, 2012 17.10 17.22 16.95 16.99 39,528 -0.01(-0.06%)
Jul 31, 2012 17.05 17.22 16.93 17.00 31,409 -0.03(-0.18%)
Jul 30, 2012 17.25 17.35 16.97 17.03 17,195 -0.31(-1.77%)
Jul 27, 2012 17.01 17.37 16.93 17.34 56,321 +0.39(+2.32%)
Jul 26, 2012 16.97 17.00 16.87 16.94 74,576 +0.21(+1.28%)
Jul 25, 2012 16.92 16.99 16.71 16.73 36,573 -0.18(-1.06%)
Jul 24, 2012 17.06 17.06 16.84 16.91 112,902 +0.08(+0.48%)
Jul 23, 2012 16.77 16.88 16.70 16.83 25,963 -0.36(-2.09%)
Jul 20, 2012 17.41 17.41 17.13 17.19 16,773 -0.07(-0.43%)
Jul 19, 2012 17.19 17.42 17.18 17.26 17,411 +0.23(+1.37%)
Jul 18, 2012 17.06 17.26 17.01 17.03 22,026 -0.11(-0.64%)
Jul 17, 2012 17.38 17.60 17.10 17.14 73,916 -0.72(-4.03%)
Jul 16, 2012 18.02 18.02 17.86 17.86 9,165 -0.27(-1.48%)
Jul 13, 2012 18.08 18.18 18.02 18.13 13,072 +0.13(+0.71%)
Jul 12, 2012 17.84 18.08 17.75 18.00 114,489 -0.16(-0.91%)
Jul 11, 2012 18.24 18.28 18.02 18.16 11,468 +0.07(+0.41%)
Jul 10, 2012 18.59 18.59 18.01 18.09 33,426 -0.40(-2.16%)
Jul 09, 2012 18.79 18.79 18.47 18.49 23,386 -0.35(-1.86%)
Jul 06, 2012 19.00 19.00 18.75 18.84 20,490 -0.25(-1.29%)
Jul 05, 2012 18.85 19.14 18.81 19.09 35,896 +0.09(+0.45%)
Jul 03, 2012 18.81 19.06 18.81 19.00 86,064 +0.22(+1.17%)
Jul 02, 2012 19.03 19.04 18.67 18.78 51,409 -0.12(-0.63%)
Jun 29, 2012 18.92 18.94 18.80 18.90 17,833 +0.53(+2.88%)
Jun 28, 2012 18.45 18.54 18.26 18.37 22,350 -0.29(-1.55%)
Jun 27, 2012 18.59 18.70 18.46 18.66 16,067 +0.22(+1.19%)
Jun 26, 2012 18.41 18.51 18.29 18.44 21,421 +0.14(+0.77%)
Jun 25, 2012 18.58 18.58 18.18 18.30 28,799 -0.47(-2.50%)
Jun 22, 2012 18.86 18.86 18.71 18.77 4,750 -0.01(-0.05%)
Jun 21, 2012 19.35 19.35 18.78 18.78 14,355 -0.64(-3.30%)
Jun 20, 2012 19.59 19.59 19.38 19.42 7,225 -0.22(-1.12%)
Jun 19, 2012 19.39 19.67 19.33 19.64 13,080 +0.39(+2.05%)
Jun 18, 2012 19.13 19.31 19.10 19.25 22,587 +0.03(+0.13%)
Jun 15, 2012 19.11 19.23 19.07 19.22 9,133 -0.10(-0.52%)
Jun 14, 2012 19.25 19.37 19.16 19.32 21,942 +0.05(+0.26%)
Jun 13, 2012 19.46 19.50 19.27 19.27 8,183 -0.11(-0.57%)
Jun 12, 2012 19.37 19.44 19.20 19.38 21,056 +0.21(+1.10%)
Jun 11, 2012 19.56 19.57 19.14 19.17 16,594 -0.07(-0.36%)
Jun 08, 2012 19.20 19.25 19.08 19.24 13,947 -0.05(-0.25%)
Jun 07, 2012 19.47 19.72 19.29 19.29 11,856 +0.10(+0.51%)
Jun 06, 2012 18.93 19.25 18.86 19.19 30,495 +0.54(+2.90%)
Jun 05, 2012 18.45 18.71 18.45 18.65 16,031 +0.16(+0.87%)
Jun 04, 2012 18.59 18.65 18.36 18.49 55,171 -0.11(-0.56%)
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.