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 18.95 18.95 18.70 18.89 29,707 +0.12(+0.66%)
May 30, 2012 18.84 18.87 18.70 18.76 29,710 -0.27(-1.42%)
May 29, 2012 19.00 19.10 18.89 19.03 21,697 +0.19(+1.03%)
May 25, 2012 18.94 18.94 18.82 18.84 9,433 -0.05(-0.28%)
May 24, 2012 18.98 19.02 18.79 18.89 36,883 -0.09(-0.48%)
May 23, 2012 18.85 19.00 18.70 18.99 66,214 -0.18(-0.92%)
May 22, 2012 19.38 19.51 19.12 19.16 70,517 -0.15(-0.78%)
May 21, 2012 18.88 19.33 19.00 19.31 31,192 +0.43(+2.30%)
May 18, 2012 19.18 19.18 18.81 18.88 84,128 -0.17(-0.90%)
May 17, 2012 19.26 19.28 19.05 19.05 131,218 -0.22(-1.12%)
May 16, 2012 19.37 19.47 19.23 19.27 93,822 -0.18(-0.95%)
May 15, 2012 19.58 19.67 19.43 19.45 40,173 -0.38(-1.94%)
May 14, 2012 19.83 19.92 19.74 19.84 44,347 -0.19(-0.97%)
May 11, 2012 19.98 20.19 19.98 20.03 16,780 -0.16(-0.81%)
May 10, 2012 20.34 20.36 20.19 20.19 36,543 +0.08(+0.39%)
May 09, 2012 19.99 20.16 19.96 20.11 13,877 +0.02(+0.10%)
May 08, 2012 20.09 20.12 19.89 20.09 124,143 -0.20(-0.97%)
May 07, 2012 20.18 20.35 20.18 20.29 60,375 +0.11(+0.55%)
May 04, 2012 20.29 20.29 20.12 20.18 30,794 -0.41(-1.98%)
May 03, 2012 20.70 20.71 20.52 20.59 103,727 -0.55(-2.61%)
May 02, 2012 21.11 21.14 21.02 21.14 13,380 +0.08(+0.37%)
May 01, 2012 20.90 21.10 20.89 21.06 26,028 +0.24(+1.13%)
Apr 30, 2012 20.95 20.95 20.82 20.82 35,657 -0.09(-0.44%)
Apr 27, 2012 20.86 20.99 20.82 20.92 34,190 +0.13(+0.63%)
Apr 26, 2012 20.71 20.79 20.57 20.78 22,028 -0.11(-0.53%)
Apr 25, 2012 20.77 20.90 20.75 20.90 49,851 +0.23(+1.11%)
Apr 24, 2012 20.67 20.73 20.58 20.67 39,246 +0.17(+0.83%)
Apr 23, 2012 20.42 20.50 20.38 20.50 27,100 -0.11(-0.54%)
Apr 20, 2012 20.53 20.71 20.53 20.61 65,917 +0.02(+0.10%)
Apr 19, 2012 20.59 20.76 20.53 20.59 15,009 -0.07(-0.32%)
Apr 18, 2012 20.67 20.75 20.63 20.65 290,812 -0.06(-0.29%)
Apr 17, 2012 20.56 20.76 20.52 20.71 43,908 +0.24(+1.15%)
Apr 16, 2012 20.53 20.56 20.40 20.48 38,943 -0.04(-0.19%)
Apr 13, 2012 20.76 20.76 20.50 20.51 89,984 -0.24(-1.17%)
Apr 12, 2012 20.57 20.78 20.57 20.76 15,846 +0.40(+1.97%)
Apr 11, 2012 20.46 20.48 20.32 20.36 27,824 +0.17(+0.85%)
Apr 10, 2012 20.45 20.48 20.15 20.19 54,218 -0.07(-0.36%)
Apr 09, 2012 20.24 20.35 20.18 20.26 37,096 -0.08(-0.40%)
Apr 05, 2012 20.29 20.41 20.21 20.34 91,109 -0.00(-0.02%)
Apr 04, 2012 20.38 20.38 20.27 20.34 17,638 -0.19(-0.93%)
Apr 03, 2012 20.61 20.70 20.42 20.53 47,864 -0.29(-1.39%)
Apr 02, 2012 20.71 20.90 20.59 20.82 52,710 +0.04(+0.19%)
Mar 30, 2012 20.81 20.81 20.74 20.78 40,065 +0.24(+1.15%)
Mar 29, 2012 20.44 20.55 20.42 20.55 14,332 +0.11(+0.54%)
Mar 28, 2012 20.60 20.60 20.40 20.44 32,653 -0.26(-1.24%)
Mar 27, 2012 20.76 20.80 20.67 20.69 21,953 -0.11(-0.54%)
Mar 26, 2012 20.70 20.80 20.60 20.80 78,693 +0.36(+1.77%)
Mar 23, 2012 20.21 20.46 20.15 20.44 36,152 +0.15(+0.74%)
Mar 22, 2012 20.21 20.34 20.13 20.29 39,599 -0.36(-1.75%)
Mar 21, 2012 20.59 20.65 20.48 20.65 28,843 +0.06(+0.29%)
Mar 20, 2012 20.54 20.66 20.52 20.59 61,827 -0.26(-1.26%)
Mar 19, 2012 20.72 20.93 20.70 20.86 59,359 -0.03(-0.13%)
Mar 16, 2012 20.89 20.94 20.81 20.88 26,907 -0.03(-0.13%)
Mar 15, 2012 20.78 20.97 20.68 20.91 90,048 +0.48(+2.35%)
Mar 14, 2012 20.60 20.65 20.39 20.43 82,119 -0.30(-1.46%)
Mar 13, 2012 20.64 20.75 20.52 20.73 31,733 +0.26(+1.28%)
Mar 12, 2012 20.42 20.48 20.32 20.47 34,749 +0.07(+0.35%)
Mar 09, 2012 20.32 20.50 20.31 20.40 80,711 +0.14(+0.71%)
Mar 08, 2012 20.19 20.32 20.15 20.25 73,515 +0.21(+1.05%)
Mar 07, 2012 19.88 20.10 19.88 20.04 281,680 +0.41(+2.07%)
Mar 06, 2012 19.71 19.71 19.59 19.64 56,480 -0.22(-1.10%)
Mar 05, 2012 19.99 20.00 19.83 19.85 25,472 -0.08(-0.38%)
Mar 02, 2012 20.04 20.06 19.87 19.93 11,097 -0.03(-0.16%)
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.