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 (%)
Jan 31, 2013 19.21 19.24 19.19 19.19 10,135 -0.03(-0.15%)
Jan 30, 2013 19.33 19.39 19.22 19.22 3,181 -0.07(-0.36%)
Jan 29, 2013 19.21 19.29 19.17 19.29 7,176 +0.11(+0.59%)
Jan 28, 2013 19.26 19.26 19.18 19.18 3,874 -0.04(-0.22%)
Jan 25, 2013 19.21 19.23 19.16 19.22 5,837 +0.06(+0.33%)
Jan 24, 2013 19.22 19.24 19.12 19.16 6,774 +0.06(+0.30%)
Jan 23, 2013 19.06 19.12 19.01 19.10 3,752 -0.02(-0.11%)
Jan 22, 2013 18.95 19.14 18.90 19.12 12,786 +0.24(+1.26%)
Jan 18, 2013 18.86 18.90 18.84 18.88 7,134 +0.05(+0.27%)
Jan 17, 2013 18.78 18.88 18.78 18.83 9,166 +0.13(+0.68%)
Jan 16, 2013 18.63 18.71 18.62 18.71 3,914 +0.00(+0.00%)
Jan 15, 2013 18.52 18.71 18.52 18.71 10,362 +0.11(+0.60%)
Jan 14, 2013 18.52 18.61 18.43 18.59 21,930 +0.09(+0.50%)
Jan 12, 2013 18.55 18.55 18.48 18.50 5,138 +0.00(+0.00%)
Jan 11, 2013 18.55 18.55 18.48 18.50 5,138 -0.05(-0.27%)
Jan 10, 2013 18.42 18.56 18.39 18.55 5,358 +0.26(+1.42%)
Jan 09, 2013 18.29 18.31 18.25 18.29 2,715 +0.17(+0.94%)
Jan 08, 2013 18.17 18.17 18.08 18.12 4,377 -0.10(-0.57%)
Jan 07, 2013 18.15 18.25 18.14 18.23 2,562 -0.04(-0.20%)
Jan 04, 2013 18.19 18.31 18.19 18.26 14,770 +0.14(+0.78%)
Jan 03, 2013 18.20 18.23 18.10 18.12 5,479 -0.06(-0.35%)
Jan 02, 2013 18.05 18.19 18.05 18.19 63,190 +0.67(+3.82%)
Dec 31, 2012 17.32 17.58 17.32 17.52 2,049 +0.13(+0.73%)
Dec 28, 2012 17.42 17.48 17.36 17.39 4,398 -0.18(-1.00%)
Dec 27, 2012 17.50 17.57 17.38 17.57 10,227 -0.06(-0.32%)
Dec 26, 2012 17.67 17.68 17.60 17.62 2,660 +0.00(+0.00%)
Dec 24, 2012 17.64 17.64 17.60 17.62 2,178 -0.00(-0.01%)
Dec 21, 2012 17.55 17.62 16.50 17.62 5,196 -0.21(-1.15%)
Dec 20, 2012 17.72 17.84 17.71 17.83 58,169 +0.06(+0.35%)
Dec 19, 2012 17.85 17.85 17.74 17.77 3,943 +0.01(+0.06%)
Dec 18, 2012 17.57 17.76 17.57 17.76 7,881 +0.37(+2.11%)
Dec 17, 2012 17.35 17.47 17.33 17.39 117,497 +0.13(+0.73%)
Dec 14, 2012 17.28 17.30 17.24 17.26 7,732 -0.03(-0.20%)
Dec 13, 2012 17.42 17.46 17.24 17.30 7,835 -0.13(-0.72%)
Dec 12, 2012 17.45 17.59 17.41 17.42 12,261 -0.01(-0.06%)
Dec 11, 2012 17.40 17.43 17.40 17.43 1,469 +0.13(+0.74%)
Dec 10, 2012 17.24 17.31 17.24 17.31 1,343 +0.13(+0.73%)
Dec 07, 2012 17.16 17.18 17.15 17.18 1,535 +0.14(+0.81%)
Dec 06, 2012 17.05 17.08 16.97 17.04 7,240 -0.01(-0.04%)
Dec 05, 2012 16.93 17.14 16.93 17.05 5,762 +0.02(+0.12%)
Dec 04, 2012 16.94 17.03 16.90 17.03 2,741 +0.05(+0.31%)
Nov 30, 2012 17.02 17.02 16.97 16.97 1,547 -0.09(-0.52%)
Nov 29, 2012 17.05 17.08 17.04 17.06 2,148 +0.24(+1.41%)
Nov 28, 2012 16.82 16.82 16.82 16.82 171 -0.09(-0.54%)
Nov 27, 2012 17.01 17.04 16.92 16.92 2,992 -0.02(-0.12%)
Nov 26, 2012 16.89 16.94 16.89 16.94 1,144 -0.06(-0.37%)
Nov 24, 2012 17.00 17.00 17.00 17.00 343 +0.00(+0.00%)
Nov 23, 2012 17.00 17.00 17.00 17.00 343 +0.25(+1.50%)
Nov 21, 2012 16.79 16.79 16.75 16.75 902 -0.01(-0.08%)
Nov 20, 2012 16.84 16.84 16.74 16.76 1,690 -0.10(-0.62%)
Nov 19, 2012 16.71 16.87 16.71 16.87 7,574 +0.38(+2.29%)
Nov 16, 2012 16.36 16.49 16.33 16.49 41,533 +0.02(+0.13%)
Nov 15, 2012 16.45 16.54 16.41 16.47 11,095 +0.06(+0.34%)
Nov 14, 2012 16.71 16.71 16.41 16.41 96,933 -0.32(-1.89%)
Nov 13, 2012 16.67 16.73 16.57 16.73 2,738 -0.09(-0.51%)
Nov 12, 2012 16.82 16.85 16.77 16.81 5,696 -0.03(-0.18%)
Nov 09, 2012 16.71 16.93 16.71 16.85 7,481 -0.03(-0.17%)
Nov 08, 2012 17.01 17.01 16.84 16.87 1,759 -0.15(-0.86%)
Nov 07, 2012 17.13 17.13 16.99 17.02 22,840 -0.52(-2.95%)
Nov 06, 2012 17.52 17.54 17.52 17.54 909 +0.24(+1.39%)
Nov 05, 2012 17.22 17.30 17.22 17.30 3,227 +0.04(+0.23%)
Nov 02, 2012 17.32 17.38 17.26 17.26 4,194 -0.24(-1.36%)
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.