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, 2012 21.00 21.00 20.81 20.93 69,933 +0.18(+0.86%)
Jan 30, 2012 20.64 20.78 20.60 20.76 33,536 -0.18(-0.85%)
Jan 27, 2012 20.83 20.97 20.83 20.93 108,313 +0.05(+0.24%)
Jan 26, 2012 20.99 20.99 20.81 20.89 98,137 -0.01(-0.03%)
Jan 25, 2012 20.49 20.90 20.43 20.89 53,670 +0.28(+1.37%)
Jan 24, 2012 20.48 20.61 20.48 20.61 99,250 -0.03(-0.15%)
Jan 23, 2012 20.66 20.75 20.53 20.64 145,433 +0.01(+0.06%)
Jan 20, 2012 20.61 20.65 20.53 20.63 31,523 +0.01(+0.03%)
Jan 19, 2012 20.63 20.63 20.49 20.62 59,854 -0.04(-0.18%)
Jan 18, 2012 20.58 20.66 20.46 20.66 38,792 +0.18(+0.87%)
Jan 17, 2012 20.46 20.55 20.40 20.48 70,420 +0.18(+0.88%)
Jan 13, 2012 20.24 20.30 20.06 20.30 78,389 -0.11(-0.54%)
Jan 12, 2012 20.46 20.46 20.26 20.41 24,038 +0.04(+0.21%)
Jan 11, 2012 20.33 20.38 20.24 20.37 58,229 -0.07(-0.36%)
Jan 10, 2012 20.52 20.52 20.40 20.44 79,044 +0.23(+1.15%)
Jan 09, 2012 20.18 20.25 20.07 20.21 32,137 +0.12(+0.58%)
Jan 06, 2012 20.28 20.28 20.10 20.10 53,434 -0.26(-1.26%)
Jan 05, 2012 20.25 20.36 20.19 20.35 31,357 -0.20(-0.95%)
Jan 04, 2012 20.55 20.61 20.46 20.55 67,053 +0.18(+0.90%)
Dec 30, 2011 20.34 20.40 20.34 20.37 78,280 +0.03(+0.13%)
Dec 29, 2011 20.11 20.37 20.11 20.34 75,180 +0.21(+1.07%)
Dec 28, 2011 20.24 20.32 20.03 20.13 146,103 -0.14(-0.70%)
Dec 27, 2011 20.17 20.32 20.17 20.27 70,040 -0.06(-0.30%)
Dec 23, 2011 20.16 20.33 20.06 20.33 97,149 +0.28(+1.41%)
Dec 21, 2011 19.90 20.05 19.77 20.05 53,185 +0.03(+0.15%)
Dec 20, 2011 19.77 20.02 19.75 20.01 72,821 +0.57(+2.95%)
Dec 19, 2011 19.66 19.73 19.38 19.44 140,578 -0.15(-0.76%)
Dec 16, 2011 19.70 19.74 19.51 19.59 24,640 +0.07(+0.37%)
Dec 15, 2011 19.67 19.67 19.50 19.52 54,034 +0.11(+0.58%)
Dec 14, 2011 19.45 19.56 19.34 19.41 69,908 -0.14(-0.70%)
Dec 13, 2011 19.84 19.99 19.45 19.54 111,012 -0.29(-1.48%)
Dec 12, 2011 19.93 19.96 19.71 19.84 33,962 -0.46(-2.27%)
Dec 09, 2011 20.04 20.30 19.97 20.30 85,052 +0.42(+2.14%)
Dec 08, 2011 20.10 20.12 19.84 19.87 42,562 -0.51(-2.52%)
Dec 07, 2011 20.15 20.43 20.09 20.39 39,121 +0.11(+0.53%)
Dec 06, 2011 20.24 20.39 20.17 20.28 55,093 -0.14(-0.67%)
Dec 05, 2011 20.61 20.62 20.30 20.42 55,543 +0.25(+1.22%)
Dec 02, 2011 20.45 20.47 20.17 20.17 49,597 -0.10(-0.50%)
Dec 01, 2011 20.27 20.43 20.25 20.27 65,624 -0.15(-0.73%)
Nov 30, 2011 20.34 20.44 20.19 20.42 67,359 +0.82(+4.18%)
Nov 29, 2011 19.58 19.69 19.56 19.60 93,217 +0.14(+0.71%)
Nov 28, 2011 19.57 19.57 19.37 19.46 176,349 +0.63(+3.33%)
Nov 25, 2011 18.82 19.02 18.81 18.84 99,742 -0.19(-1.01%)
Nov 23, 2011 19.25 19.25 18.96 19.03 45,494 -0.38(-1.97%)
Nov 22, 2011 19.48 19.55 19.34 19.41 47,543 -0.05(-0.28%)
Nov 21, 2011 19.48 19.58 19.34 19.46 70,472 -0.40(-2.02%)
Nov 18, 2011 19.95 20.04 19.85 19.87 48,112 +0.13(+0.67%)
Nov 17, 2011 19.91 20.05 19.62 19.73 46,819 -0.15(-0.75%)
Nov 16, 2011 19.94 20.17 19.88 19.88 61,842 -0.36(-1.80%)
Nov 15, 2011 20.13 20.32 20.00 20.25 373,035 -0.01(-0.03%)
Nov 14, 2011 20.33 20.35 20.13 20.25 136,488 -0.30(-1.48%)
Nov 11, 2011 20.34 20.56 20.34 20.56 32,637 +0.48(+2.38%)
Nov 10, 2011 20.22 20.22 19.91 20.08 61,849 +0.32(+1.60%)
Nov 09, 2011 19.94 20.08 19.71 19.76 38,887 -0.89(-4.31%)
Nov 08, 2011 20.56 20.68 20.33 20.65 64,373 +0.10(+0.49%)
Nov 07, 2011 20.41 20.55 20.25 20.55 25,632 +0.17(+0.85%)
Nov 04, 2011 20.39 20.45 20.17 20.38 45,700 -0.36(-1.73%)
Nov 03, 2011 20.49 20.76 20.22 20.74 111,335 +0.51(+2.51%)
Nov 02, 2011 20.22 20.40 20.16 20.23 72,668 +0.23(+1.17%)
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.