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 14.98 15.02 14.81 14.87 157,813 +0.00(+0.00%)
Jan 30, 2012 14.82 14.87 14.76 14.87 442,814 -0.07(-0.47%)
Jan 27, 2012 14.94 14.99 14.89 14.94 2,438,973 -0.04(-0.27%)
Jan 26, 2012 15.10 15.10 14.95 14.98 308,727 -0.04(-0.27%)
Jan 25, 2012 14.90 15.03 14.73 15.02 229,680 +0.05(+0.33%)
Jan 24, 2012 14.97 14.98 14.91 14.97 232,362 -0.08(-0.53%)
Jan 23, 2012 15.07 15.10 15.00 15.05 218,518 +0.05(+0.32%)
Jan 20, 2012 14.99 15.01 14.94 15.00 207,422 +0.01(+0.08%)
Jan 19, 2012 14.98 14.99 14.88 14.99 293,801 +0.04(+0.27%)
Jan 18, 2012 14.82 14.95 14.77 14.95 314,264 +0.21(+1.42%)
Jan 17, 2012 14.76 14.79 14.70 14.74 233,717 +0.14(+0.96%)
Jan 13, 2012 14.61 14.62 14.46 14.60 201,338 -0.15(-1.02%)
Jan 12, 2012 14.75 14.77 14.65 14.75 154,259 +0.03(+0.20%)
Jan 11, 2012 14.71 14.72 14.64 14.72 399,755 -0.06(-0.41%)
Jan 10, 2012 14.81 14.83 14.76 14.78 180,651 +0.11(+0.75%)
Jan 09, 2012 14.68 14.80 14.58 14.67 237,217 +0.06(+0.41%)
Jan 06, 2012 14.72 14.72 14.58 14.61 318,079 -0.10(-0.68%)
Jan 05, 2012 14.63 14.73 14.58 14.71 235,963 -0.10(-0.68%)
Jan 04, 2012 14.81 14.82 14.74 14.81 341,474 +0.24(+1.65%)
Dec 30, 2011 14.55 14.59 14.51 14.57 279,493 +0.10(+0.69%)
Dec 29, 2011 14.49 14.51 14.40 14.47 312,669 +0.08(+0.56%)
Dec 28, 2011 14.56 14.56 14.35 14.39 489,337 -0.14(-0.96%)
Dec 27, 2011 14.52 14.57 14.52 14.53 277,301 -0.01(-0.07%)
Dec 23, 2011 14.42 14.54 14.42 14.54 390,336 +0.19(+1.32%)
Dec 21, 2011 14.35 14.35 14.21 14.35 214,871 +0.01(+0.07%)
Dec 20, 2011 14.26 14.38 14.25 14.34 233,102 +0.29(+2.06%)
Dec 19, 2011 14.21 14.23 14.00 14.05 357,426 -0.08(-0.57%)
Dec 16, 2011 14.32 14.32 14.08 14.13 333,784 -0.14(-0.98%)
Dec 15, 2011 14.33 14.34 14.23 14.27 905,400 +0.09(+0.63%)
Dec 14, 2011 14.22 14.28 14.11 14.18 477,988 -0.10(-0.70%)
Dec 13, 2011 14.48 14.59 14.21 14.28 252,613 -0.18(-1.24%)
Dec 12, 2011 14.54 14.54 14.33 14.46 174,823 -0.21(-1.43%)
Dec 09, 2011 14.53 14.69 14.49 14.67 238,527 +0.20(+1.38%)
Dec 08, 2011 14.74 14.77 14.42 14.47 766,678 -0.32(-2.16%)
Dec 07, 2011 14.74 14.82 14.60 14.79 243,718 +0.01(+0.07%)
Dec 06, 2011 14.76 14.82 14.67 14.78 202,779 +0.04(+0.27%)
Dec 05, 2011 14.83 14.86 14.64 14.74 203,576 +0.09(+0.61%)
Dec 02, 2011 14.80 14.80 14.61 14.65 172,037 -0.02(-0.14%)
Dec 01, 2011 14.72 14.78 14.62 14.67 275,142 -0.06(-0.41%)
Nov 30, 2011 14.66 14.73 14.57 14.73 334,977 +0.54(+3.81%)
Nov 29, 2011 14.18 14.25 14.07 14.19 367,029 +0.09(+0.64%)
Nov 28, 2011 14.14 14.15 14.02 14.10 1,006,926 +0.45(+3.30%)
Nov 25, 2011 13.74 13.82 13.65 13.65 374,913 -0.11(-0.80%)
Nov 23, 2011 14.03 14.03 13.75 13.76 5,669,865 -0.41(-2.89%)
Nov 22, 2011 14.23 14.25 14.10 14.17 274,953 -0.05(-0.36%)
Nov 21, 2011 14.34 14.34 14.15 14.22 634,348 -0.35(-2.40%)
Nov 18, 2011 14.64 14.64 14.50 14.57 402,671 +0.04(+0.28%)
Nov 17, 2011 14.67 14.77 14.44 14.53 840,395 -0.16(-1.09%)
Nov 16, 2011 14.78 14.86 14.67 14.69 507,559 -0.20(-1.34%)
Nov 15, 2011 14.90 14.94 14.79 14.89 378,825 -0.02(-0.13%)
Nov 14, 2011 15.00 15.01 14.82 14.91 516,971 -0.16(-1.06%)
Nov 11, 2011 14.99 15.14 14.98 15.07 267,477 +0.27(+1.82%)
Nov 10, 2011 14.89 14.89 14.69 14.80 147,749 +0.12(+0.82%)
Nov 09, 2011 14.89 14.93 14.65 14.68 369,652 -0.62(-4.05%)
Nov 08, 2011 15.22 15.30 15.08 15.30 290,787 +0.16(+1.06%)
Nov 07, 2011 15.06 15.18 14.99 15.14 602,689 +0.04(+0.26%)
Nov 04, 2011 15.12 15.16 14.94 15.10 206,633 -0.12(-0.79%)
Nov 03, 2011 15.12 15.24 14.90 15.22 334,950 +0.20(+1.33%)
Nov 02, 2011 14.92 15.08 14.88 15.02 165,690 +0.19(+1.28%)
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.