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 (%)
Jul 31, 2012 16.12 16.18 16.09 16.09 2,743 -0.03(-0.16%)
Jul 30, 2012 16.07 16.19 16.07 16.12 8,293 +0.00(+0.03%)
Jul 27, 2012 16.00 16.12 15.99 16.11 2,831 +0.39(+2.48%)
Jul 26, 2012 15.70 15.72 15.70 15.72 1,264 +0.31(+1.99%)
Jul 25, 2012 15.42 15.42 15.42 15.42 424 +0.04(+0.27%)
Jul 24, 2012 15.58 15.58 15.30 15.38 5,311 -0.22(-1.40%)
Jul 23, 2012 15.50 15.61 15.50 15.59 4,139 -0.15(-0.97%)
Jul 20, 2012 15.79 15.79 15.75 15.75 2,802 -0.19(-1.17%)
Jul 19, 2012 15.94 15.94 15.88 15.93 3,625 +0.03(+0.18%)
Jul 18, 2012 15.77 15.98 15.77 15.90 3,382 +0.12(+0.74%)
Jul 17, 2012 15.67 15.80 15.54 15.79 7,360 +0.13(+0.85%)
Jul 16, 2012 15.64 15.65 15.64 15.65 915 +0.01(+0.09%)
Jul 14, 2012 15.65 15.65 15.64 15.64 1,089 +0.00(+0.00%)
Jul 13, 2012 15.65 15.65 15.64 15.64 1,089 +0.23(+1.49%)
Jul 12, 2012 15.37 15.41 15.25 15.41 2,245 -0.10(-0.67%)
Jul 11, 2012 15.41 15.51 15.24 15.51 14,356 -0.17(-1.11%)
Jul 10, 2012 15.69 15.69 15.69 15.69 1,293 +0.03(+0.22%)
Jul 09, 2012 15.68 15.68 15.63 15.65 1,640 -0.08(-0.54%)
Jul 06, 2012 15.74 15.74 15.74 15.74 146 -0.30(-1.86%)
Jul 05, 2012 16.04 16.04 16.01 16.04 3,242 +0.06(+0.40%)
Jul 03, 2012 15.94 15.99 15.94 15.97 2,930 +0.13(+0.83%)
Jul 02, 2012 15.95 15.99 15.80 15.84 3,613 +0.39(+2.52%)
Jun 28, 2012 15.45 15.45 15.45 0 -0.03(-0.16%)
Jun 27, 2012 15.51 15.51 15.48 15.48 2,242 +0.14(+0.89%)
Jun 26, 2012 15.26 15.34 15.19 15.34 1,079 +0.18(+1.18%)
Jun 25, 2012 15.32 15.32 15.16 15.16 4,894 -0.27(-1.75%)
Jun 22, 2012 15.43 15.45 15.43 15.43 2,630 +0.03(+0.18%)
Jun 21, 2012 15.70 15.70 15.40 15.40 4,948 -0.46(-2.87%)
Jun 20, 2012 15.82 15.86 15.79 15.86 1,970 -0.02(-0.16%)
Jun 19, 2012 15.71 15.88 15.71 15.88 2,069 +0.29(+1.89%)
Jun 18, 2012 15.59 15.61 15.58 15.59 1,421 -0.05(-0.31%)
Jun 15, 2012 15.57 15.64 15.53 15.64 13,610 +0.12(+0.80%)
Jun 14, 2012 15.37 15.52 15.36 15.51 20,925 +0.18(+1.17%)
Jun 13, 2012 15.51 15.51 15.29 15.33 35,408 -0.17(-1.07%)
Jun 12, 2012 15.40 15.50 15.31 15.50 5,865 +0.23(+1.49%)
Jun 11, 2012 15.60 15.60 15.27 15.27 34,915 -0.22(-1.43%)
Jun 08, 2012 15.31 15.50 15.30 15.49 19,523 +0.06(+0.41%)
Jun 07, 2012 15.61 15.61 15.43 15.43 9,388 +0.01(+0.04%)
Jun 06, 2012 15.32 15.42 15.32 15.42 12,535 +0.37(+2.47%)
Jun 05, 2012 14.92 15.06 14.92 15.05 6,865 +0.31(+2.12%)
Jun 04, 2012 14.88 14.88 14.70 14.74 3,095 -0.22(-1.48%)
Jun 02, 2012 15.05 15.05 14.96 14.96 3,282 +0.00(+0.00%)
Jun 01, 2012 15.05 15.05 14.96 14.96 3,282 -0.43(-2.79%)
May 31, 2012 15.20 15.39 15.20 15.39 3,222 -0.10(-0.67%)
May 30, 2012 15.50 15.50 15.48 15.49 2,308 -0.22(-1.41%)
May 29, 2012 15.68 15.71 15.66 15.71 2,878 +0.15(+0.98%)
May 25, 2012 15.58 15.64 15.54 15.56 2,930 +0.11(+0.68%)
May 24, 2012 15.53 15.55 15.46 15.46 5,042 -0.06(-0.37%)
May 23, 2012 15.37 15.51 15.21 15.51 9,733 -0.11(-0.70%)
May 22, 2012 15.56 15.65 15.56 15.62 4,683 +0.06(+0.39%)
May 21, 2012 15.35 15.56 15.33 15.56 5,820 +0.30(+1.95%)
May 18, 2012 15.48 15.50 15.26 15.26 6,732 -0.19(-1.22%)
May 17, 2012 15.52 15.60 15.45 15.45 4,613 -0.21(-1.36%)
May 16, 2012 15.74 15.74 15.67 15.67 2,282 -0.14(-0.89%)
May 15, 2012 15.99 16.05 15.81 15.81 6,690 -0.25(-1.57%)
May 14, 2012 16.05 16.12 16.02 16.06 50,575 -0.21(-1.28%)
May 11, 2012 16.25 16.40 16.25 16.27 46,669 -0.06(-0.34%)
May 10, 2012 16.45 16.46 16.32 16.32 10,565 -0.01(-0.08%)
May 09, 2012 16.15 16.43 16.15 16.34 5,861 -0.12(-0.71%)
May 08, 2012 16.40 16.45 16.24 16.45 15,398 -0.04(-0.25%)
May 07, 2012 16.47 16.56 16.47 16.49 6,437 -0.07(-0.43%)
May 04, 2012 16.60 16.61 16.51 16.57 7,708 -0.48(-2.82%)
May 03, 2012 17.14 17.14 17.05 17.05 604 -0.11(-0.62%)
May 02, 2012 17.12 17.17 17.10 17.15 5,440 -0.18(-1.02%)
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.