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 (%)
Feb 29, 2012 15.59 15.64 15.44 15.44 177,392 -0.11(-0.71%)
Feb 28, 2012 15.50 15.57 15.47 15.55 154,955 +0.06(+0.39%)
Feb 27, 2012 15.43 15.52 15.32 15.49 158,521 -0.04(-0.26%)
Feb 24, 2012 15.53 15.59 15.49 15.53 210,942 +0.07(+0.45%)
Feb 23, 2012 15.43 15.48 15.37 15.46 158,829 +0.04(+0.28%)
Feb 22, 2012 15.40 15.44 15.35 15.42 290,218 -0.04(-0.28%)
Feb 21, 2012 15.53 15.55 15.40 15.46 271,121 -0.01(-0.06%)
Feb 17, 2012 15.46 15.48 15.38 15.47 158,312 +0.06(+0.39%)
Feb 16, 2012 15.29 15.41 15.21 15.41 231,021 +0.17(+1.12%)
Feb 15, 2012 15.32 15.34 15.20 15.24 110,984 +0.00(+0.00%)
Feb 14, 2012 15.25 15.25 15.14 15.24 261,645 -0.03(-0.20%)
Feb 13, 2012 15.28 15.32 15.20 15.27 183,349 +0.13(+0.86%)
Feb 10, 2012 15.15 15.15 15.07 15.14 190,374 -0.17(-1.11%)
Feb 09, 2012 15.33 15.34 15.22 15.31 242,598 +0.01(+0.07%)
Feb 08, 2012 15.31 15.36 15.23 15.30 249,754 +0.00(+0.00%)
Feb 07, 2012 15.28 15.31 15.16 15.30 245,898 +0.05(+0.33%)
Feb 06, 2012 15.21 15.25 15.15 15.25 289,599 -0.02(-0.14%)
Feb 03, 2012 15.31 15.31 15.16 15.27 128,709 +0.20(+1.33%)
Feb 02, 2012 15.12 15.13 15.05 15.07 209,124 +0.00(+0.00%)
Feb 01, 2012 15.04 15.13 15.04 15.07 293,441 +0.20(+1.34%)
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%)
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.