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 11.20 11.35 11.18 11.34 35,421 +0.04(+0.35%)
May 30, 2012 11.36 11.36 11.28 11.30 51,799 -0.26(-2.21%)
May 29, 2012 11.65 11.65 11.49 11.56 72,481 +0.21(+1.82%)
May 25, 2012 11.02 11.35 11.02 11.35 25,463 +0.44(+4.04%)
May 24, 2012 10.98 10.98 10.83 10.91 21,725 -0.05(-0.48%)
May 23, 2012 10.89 10.96 10.67 10.96 38,949 +0.05(+0.43%)
May 22, 2012 11.10 11.23 10.89 10.91 22,763 -0.30(-2.69%)
May 21, 2012 11.20 11.26 11.10 11.22 334,464 +0.05(+0.48%)
May 18, 2012 11.22 11.25 11.02 11.16 18,666 -0.22(-1.94%)
May 17, 2012 11.69 11.75 11.36 11.38 61,928 -0.30(-2.56%)
May 16, 2012 11.92 11.92 11.53 11.68 227,439 -0.05(-0.42%)
May 15, 2012 11.94 11.97 11.72 11.73 38,904 -0.26(-2.13%)
May 14, 2012 12.23 12.23 11.99 11.99 70,940 -0.54(-4.35%)
May 11, 2012 12.53 12.64 12.50 12.53 24,287 +0.03(+0.27%)
May 10, 2012 12.51 12.57 12.50 12.50 97,580 +0.04(+0.35%)
May 09, 2012 12.55 12.55 12.44 12.45 27,495 -0.28(-2.20%)
May 08, 2012 12.76 12.76 12.64 12.73 60,043 -0.13(-1.01%)
May 07, 2012 12.81 12.88 12.76 12.86 17,364 +0.06(+0.44%)
May 04, 2012 12.93 12.94 12.78 12.81 45,976 -0.11(-0.87%)
May 03, 2012 12.79 12.95 12.70 12.92 54,701 +0.09(+0.73%)
May 02, 2012 12.96 12.96 12.76 12.83 41,319 -0.23(-1.73%)
May 01, 2012 13.05 13.14 13.03 13.05 38,115 +0.08(+0.61%)
Apr 30, 2012 13.08 13.08 12.92 12.97 39,206 -0.05(-0.41%)
Apr 27, 2012 12.98 13.06 12.98 13.03 11,598 +0.01(+0.11%)
Apr 26, 2012 12.88 13.01 12.83 13.01 230,941 +0.09(+0.72%)
Apr 25, 2012 12.99 12.99 12.89 12.92 12,915 -0.01(-0.11%)
Apr 24, 2012 12.88 12.93 12.88 12.93 32,091 +0.12(+0.96%)
Apr 23, 2012 12.81 12.82 12.73 12.81 16,390 -0.24(-1.84%)
Apr 20, 2012 13.04 13.16 13.02 13.05 35,046 +0.04(+0.30%)
Apr 19, 2012 13.00 13.04 12.97 13.01 5,121 +0.02(+0.15%)
Apr 18, 2012 12.99 13.01 12.87 12.99 34,773 -0.03(-0.26%)
Apr 17, 2012 13.09 13.13 13.03 13.03 17,152 -0.05(-0.37%)
Apr 16, 2012 13.12 13.12 13.04 13.08 4,881 +0.00(+0.00%)
Apr 13, 2012 13.25 13.25 13.07 13.08 16,402 -0.16(-1.22%)
Apr 12, 2012 13.22 13.26 13.21 13.24 18,220 +0.17(+1.28%)
Apr 11, 2012 13.30 13.30 13.06 13.07 38,786 -0.11(-0.82%)
Apr 10, 2012 13.36 13.36 13.13 13.18 67,720 -0.23(-1.72%)
Apr 09, 2012 13.46 13.46 13.40 13.41 21,004 -0.16(-1.16%)
Apr 05, 2012 13.52 13.58 13.52 13.57 16,701 +0.03(+0.22%)
Apr 04, 2012 13.45 13.55 13.43 13.54 100,270 -0.04(-0.32%)
Apr 03, 2012 13.59 13.63 13.52 13.58 12,419 +0.03(+0.22%)
Apr 02, 2012 13.36 13.56 13.36 13.55 43,463 +0.11(+0.84%)
Mar 30, 2012 13.49 13.49 13.43 13.44 28,200 +0.09(+0.70%)
Mar 29, 2012 13.29 13.38 13.24 13.35 167,200 -0.06(-0.48%)
Mar 28, 2012 13.62 13.62 13.37 13.41 163,882 -0.23(-1.69%)
Mar 27, 2012 13.74 13.78 13.64 13.64 22,210 -0.07(-0.54%)
Mar 26, 2012 13.64 13.72 13.64 13.71 148,872 +0.16(+1.16%)
Mar 23, 2012 13.41 13.56 13.40 13.56 152,689 +0.14(+1.02%)
Mar 22, 2012 13.50 13.50 13.37 13.42 111,469 -0.22(-1.58%)
Mar 21, 2012 13.62 13.65 13.56 13.64 8,645 +0.02(+0.14%)
Mar 20, 2012 13.52 13.62 13.46 13.62 35,242 -0.08(-0.61%)
Mar 19, 2012 13.73 13.78 13.70 13.70 13,720 -0.06(-0.43%)
Mar 16, 2012 13.85 13.85 13.75 13.76 44,454 -0.09(-0.67%)
Mar 15, 2012 13.85 13.88 13.79 13.85 50,688 -0.02(-0.18%)
Mar 14, 2012 13.84 13.91 13.76 13.88 52,488 -0.04(-0.28%)
Mar 13, 2012 13.60 13.92 13.55 13.92 127,199 +0.31(+2.27%)
Mar 12, 2012 13.67 13.67 13.47 13.61 14,769 -0.24(-1.74%)
Mar 09, 2012 13.95 14.05 13.84 13.85 130,099 -0.19(-1.33%)
Mar 08, 2012 13.94 14.10 13.85 14.03 210,061 +0.28(+2.00%)
Mar 07, 2012 13.57 13.76 13.56 13.76 30,540 +0.25(+1.85%)
Mar 06, 2012 13.70 13.70 13.48 13.51 41,278 -0.48(-3.40%)
Mar 05, 2012 14.06 14.06 13.98 13.98 38,780 -0.06(-0.45%)
Mar 02, 2012 14.10 14.13 14.04 14.05 90,384 -0.15(-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.