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 10.83 10.98 10.81 10.97 36,614 +0.04(+0.35%)
May 30, 2012 10.99 10.99 10.91 10.93 53,543 -0.25(-2.21%)
May 29, 2012 11.27 11.27 11.12 11.18 74,922 +0.20(+1.82%)
May 25, 2012 10.66 10.98 10.66 10.98 26,321 +0.43(+4.04%)
May 24, 2012 10.62 10.62 10.48 10.55 22,457 -0.05(-0.48%)
May 23, 2012 10.54 10.60 10.32 10.60 40,261 +0.05(+0.43%)
May 22, 2012 10.74 10.87 10.53 10.56 23,529 -0.29(-2.69%)
May 21, 2012 10.83 10.89 10.74 10.85 345,728 +0.05(+0.48%)
May 18, 2012 10.85 10.89 10.66 10.80 19,295 -0.21(-1.94%)
May 17, 2012 11.31 11.36 10.99 11.01 64,014 -0.29(-2.56%)
May 16, 2012 11.53 11.53 11.15 11.30 235,099 -0.05(-0.42%)
May 15, 2012 11.55 11.58 11.34 11.35 40,214 -0.25(-2.13%)
May 14, 2012 11.83 11.83 11.60 11.60 73,330 -0.53(-4.35%)
May 11, 2012 12.12 12.23 12.09 12.12 25,105 +0.03(+0.27%)
May 10, 2012 12.10 12.16 12.09 12.09 100,866 +0.04(+0.35%)
May 09, 2012 12.14 12.14 12.04 12.05 28,421 -0.27(-2.20%)
May 08, 2012 12.34 12.34 12.23 12.32 62,065 -0.13(-1.01%)
May 07, 2012 12.39 12.46 12.34 12.44 17,949 +0.05(+0.44%)
May 04, 2012 12.51 12.52 12.36 12.39 47,525 -0.11(-0.87%)
May 03, 2012 12.37 12.53 12.29 12.50 56,543 +0.09(+0.73%)
May 02, 2012 12.54 12.54 12.34 12.41 42,711 -0.22(-1.73%)
May 01, 2012 12.63 12.71 12.61 12.63 39,399 +0.08(+0.61%)
Apr 30, 2012 12.65 12.65 12.50 12.55 40,526 -0.05(-0.41%)
Apr 27, 2012 12.56 12.63 12.56 12.60 11,989 +0.01(+0.11%)
Apr 26, 2012 12.46 12.59 12.41 12.59 238,718 +0.09(+0.72%)
Apr 25, 2012 12.57 12.57 12.47 12.50 13,350 -0.01(-0.11%)
Apr 24, 2012 12.46 12.51 12.46 12.51 33,172 +0.12(+0.96%)
Apr 23, 2012 12.39 12.40 12.32 12.39 16,942 -0.23(-1.84%)
Apr 20, 2012 12.62 12.73 12.60 12.63 36,226 +0.04(+0.30%)
Apr 19, 2012 12.57 12.62 12.55 12.59 5,294 +0.02(+0.15%)
Apr 18, 2012 12.56 12.59 12.45 12.57 35,944 -0.03(-0.26%)
Apr 17, 2012 12.66 12.70 12.60 12.60 17,729 -0.05(-0.38%)
Apr 16, 2012 12.69 12.69 12.61 12.65 5,045 +0.00(+0.00%)
Apr 13, 2012 12.82 12.82 12.64 12.65 16,954 -0.16(-1.22%)
Apr 12, 2012 12.79 12.83 12.78 12.81 18,833 +0.16(+1.28%)
Apr 11, 2012 12.87 12.87 12.64 12.65 40,092 -0.10(-0.82%)
Apr 10, 2012 12.92 12.92 12.71 12.75 70,001 -0.22(-1.72%)
Apr 09, 2012 13.02 13.02 12.96 12.97 21,711 -0.15(-1.16%)
Apr 05, 2012 13.08 13.14 13.08 13.12 17,264 +0.03(+0.22%)
Apr 04, 2012 13.02 13.11 13.00 13.10 103,647 -0.04(-0.32%)
Apr 03, 2012 13.14 13.18 13.08 13.14 12,838 +0.03(+0.22%)
Apr 02, 2012 12.92 13.12 12.92 13.11 44,927 +0.11(+0.84%)
Mar 30, 2012 13.05 13.05 12.99 13.00 29,150 +0.09(+0.70%)
Mar 29, 2012 12.85 12.94 12.81 12.91 172,831 -0.06(-0.48%)
Mar 28, 2012 13.17 13.17 12.93 12.97 169,401 -0.22(-1.69%)
Mar 27, 2012 13.29 13.33 13.20 13.20 22,958 -0.07(-0.54%)
Mar 26, 2012 13.20 13.28 13.20 13.27 153,886 +0.15(+1.16%)
Mar 23, 2012 12.98 13.12 12.96 13.12 157,831 +0.13(+1.02%)
Mar 22, 2012 13.06 13.06 12.93 12.98 115,223 -0.21(-1.58%)
Mar 21, 2012 13.17 13.21 13.12 13.19 8,936 +0.02(+0.14%)
Mar 20, 2012 13.08 13.18 13.02 13.17 36,429 -0.08(-0.61%)
Mar 19, 2012 13.28 13.33 13.25 13.25 14,182 -0.06(-0.43%)
Mar 16, 2012 13.40 13.40 13.31 13.31 45,951 -0.09(-0.67%)
Mar 15, 2012 13.40 13.43 13.34 13.40 52,395 -0.02(-0.18%)
Mar 14, 2012 13.39 13.46 13.31 13.42 54,255 -0.04(-0.28%)
Mar 13, 2012 13.16 13.46 13.11 13.46 131,483 +0.30(+2.27%)
Mar 12, 2012 13.23 13.23 13.03 13.16 15,267 -0.23(-1.74%)
Mar 09, 2012 13.50 13.59 13.39 13.40 134,481 -0.18(-1.33%)
Mar 08, 2012 13.49 13.64 13.40 13.58 217,135 +0.27(+2.00%)
Mar 07, 2012 13.12 13.31 13.12 13.31 31,568 +0.24(+1.85%)
Mar 06, 2012 13.25 13.25 13.04 13.07 42,669 -0.46(-3.40%)
Mar 05, 2012 13.60 13.60 13.53 13.53 40,086 -0.06(-0.45%)
Mar 02, 2012 13.64 13.67 13.58 13.59 93,427 -0.14(-1.04%)
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.