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 19.16 19.25 18.91 19.17 44,117 +0.02(+0.10%)
May 30, 2012 19.21 19.22 19.14 19.15 13,122 -0.50(-2.54%)
May 29, 2012 19.48 19.67 19.41 19.65 48,041 +0.63(+3.31%)
May 25, 2012 19.04 19.11 19.00 19.02 9,378 -0.05(-0.26%)
May 24, 2012 19.32 19.42 19.00 19.07 19,595 -0.22(-1.14%)
May 23, 2012 19.17 19.32 19.00 19.29 21,808 -0.05(-0.26%)
May 22, 2012 19.50 19.67 19.28 19.34 30,316 -0.22(-1.12%)
May 21, 2012 19.24 19.56 19.14 19.56 25,880 +0.46(+2.41%)
May 18, 2012 19.42 19.53 19.08 19.10 76,765 -0.24(-1.24%)
May 17, 2012 19.77 19.77 19.34 19.34 44,041 -0.34(-1.75%)
May 16, 2012 19.83 19.98 19.68 19.68 21,124 -0.15(-0.74%)
May 15, 2012 20.01 20.18 19.76 19.83 38,388 -0.11(-0.55%)
May 14, 2012 20.13 20.13 19.93 19.94 49,416 -0.47(-2.31%)
May 11, 2012 20.34 20.62 20.34 20.41 11,398 -0.13(-0.63%)
May 10, 2012 20.66 20.66 20.54 20.54 7,685 -0.13(-0.63%)
May 09, 2012 20.52 20.68 20.49 20.67 16,893 -0.21(-1.01%)
May 08, 2012 20.89 20.98 20.66 20.88 7,594 -0.33(-1.56%)
May 07, 2012 21.13 21.28 21.05 21.21 11,947 -0.03(-0.14%)
May 04, 2012 21.47 21.47 21.23 21.24 30,894 -0.25(-1.16%)
May 03, 2012 21.73 21.73 21.41 21.49 37,237 -0.24(-1.10%)
May 02, 2012 21.69 21.73 21.59 21.73 20,451 +0.03(+0.14%)
May 01, 2012 21.54 21.86 21.54 21.70 16,560 +0.20(+0.93%)
Apr 30, 2012 21.53 21.65 21.44 21.50 25,008 -0.16(-0.74%)
Apr 27, 2012 21.60 21.67 21.41 21.66 27,993 +0.19(+0.88%)
Apr 26, 2012 21.30 21.50 21.29 21.47 25,221 +0.23(+1.08%)
Apr 25, 2012 21.13 21.24 21.11 21.24 11,332 +0.17(+0.81%)
Apr 24, 2012 21.13 21.20 21.03 21.07 18,414 +0.00(+0.00%)
Apr 23, 2012 21.05 21.13 20.94 21.07 29,699 -0.49(-2.27%)
Apr 20, 2012 21.71 21.74 21.56 21.56 19,926 -0.04(-0.19%)
Apr 19, 2012 21.61 21.75 21.42 21.60 29,455 +0.17(+0.79%)
Apr 18, 2012 21.38 21.54 21.38 21.43 10,031 -0.06(-0.28%)
Apr 17, 2012 21.39 21.57 21.39 21.49 21,102 +0.24(+1.13%)
Apr 16, 2012 21.73 21.73 21.25 21.25 20,260 -0.29(-1.35%)
Apr 13, 2012 21.60 21.66 21.44 21.54 64,198 -0.23(-1.06%)
Apr 12, 2012 21.36 21.80 21.36 21.77 26,928 +0.54(+2.54%)
Apr 11, 2012 21.20 21.28 21.17 21.23 49,662 +0.30(+1.43%)
Apr 10, 2012 21.31 21.36 20.89 20.93 47,139 -0.38(-1.78%)
Apr 09, 2012 21.23 21.39 21.14 21.31 29,695 -0.30(-1.39%)
Apr 05, 2012 21.43 21.64 21.43 21.61 23,791 +0.23(+1.08%)
Apr 04, 2012 21.52 21.53 21.24 21.38 20,835 -0.32(-1.47%)
Apr 03, 2012 21.95 21.96 21.63 21.70 25,096 -0.13(-0.60%)
Apr 02, 2012 21.50 21.86 21.50 21.83 14,482 +0.21(+0.97%)
Mar 30, 2012 21.69 21.69 21.52 21.62 10,160 +0.16(+0.75%)
Mar 29, 2012 21.46 21.50 21.25 21.46 17,632 -0.22(-1.01%)
Mar 28, 2012 21.99 21.99 21.60 21.68 13,987 -0.42(-1.90%)
Mar 27, 2012 22.14 22.26 22.10 22.10 32,857 -0.01(-0.05%)
Mar 26, 2012 22.01 22.11 21.93 22.11 20,105 +0.23(+1.05%)
Mar 23, 2012 21.72 21.88 21.63 21.88 16,063 +0.18(+0.83%)
Mar 22, 2012 21.76 21.76 21.58 21.70 33,054 -0.23(-1.05%)
Mar 21, 2012 21.88 22.02 21.83 21.93 19,549 +0.01(+0.05%)
Mar 20, 2012 21.94 22.02 21.75 21.92 47,542 -0.31(-1.39%)
Mar 19, 2012 22.11 22.34 22.08 22.23 38,476 -0.06(-0.27%)
Mar 16, 2012 22.21 22.42 22.18 22.29 48,986 -0.02(-0.09%)
Mar 15, 2012 22.27 22.37 22.15 22.31 40,424 +0.04(+0.18%)
Mar 14, 2012 22.51 22.59 22.20 22.27 41,389 -0.49(-2.15%)
Mar 13, 2012 22.45 22.76 22.38 22.76 30,953 +0.50(+2.25%)
Mar 12, 2012 22.44 22.49 22.18 22.26 11,819 -0.12(-0.54%)
Mar 09, 2012 22.34 22.49 22.34 22.38 22,022 +0.16(+0.72%)
Mar 08, 2012 22.06 22.25 22.00 22.22 12,283 +0.41(+1.88%)
Mar 07, 2012 21.75 21.85 21.65 21.81 26,413 +0.31(+1.44%)
Mar 06, 2012 21.75 21.76 21.50 21.50 34,091 -0.79(-3.54%)
Mar 05, 2012 22.60 22.60 22.28 22.29 56,183 -0.58(-2.52%)
Mar 02, 2012 22.82 22.91 22.79 22.87 8,640 +0.13(+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.