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 28, 2010 14.01 14.22 14.01 14.01 36,747 -0.22(-1.55%)
May 27, 2010 13.84 14.23 13.82 14.23 29,012 +0.87(+6.51%)
May 26, 2010 13.49 13.73 13.36 13.36 34,308 +0.18(+1.37%)
May 25, 2010 12.79 13.18 12.50 13.18 351,701 -0.25(-1.87%)
May 24, 2010 13.45 13.67 13.43 13.43 66,253 -0.12(-0.88%)
May 21, 2010 12.91 13.55 12.81 13.55 302,610 +0.37(+2.81%)
May 20, 2010 13.02 13.36 13.02 13.18 820,958 -0.67(-4.84%)
May 19, 2010 13.94 14.00 13.60 13.85 103,938 -0.20(-1.42%)
May 18, 2010 14.81 14.81 14.02 14.05 87,652 -0.32(-2.23%)
May 17, 2010 14.61 14.61 14.08 14.37 21,538 -0.13(-0.90%)
May 14, 2010 14.50 14.74 14.38 14.50 44,610 -0.31(-2.09%)
May 13, 2010 14.92 15.04 14.81 14.81 109,544 -0.20(-1.33%)
May 12, 2010 14.96 15.04 14.75 15.01 118,780 +0.33(+2.25%)
May 11, 2010 14.80 14.93 14.68 14.68 248,171 -0.11(-0.74%)
May 10, 2010 14.64 14.81 14.64 14.79 189,972 +1.08(+7.88%)
May 07, 2010 13.79 14.18 13.38 13.71 759,987 +0.00(+0.00%)
May 06, 2010 14.40 14.54 0.0100 13.71 325,933 -0.90(-6.16%)
May 05, 2010 14.60 14.77 14.54 14.61 174,479 -0.27(-1.81%)
May 04, 2010 15.26 15.26 14.83 14.88 126,867 -0.74(-4.74%)
May 03, 2010 15.52 15.64 15.47 15.62 62,988 +0.12(+0.77%)
Apr 30, 2010 15.75 15.90 15.50 15.50 37,010 -0.18(-1.15%)
Apr 29, 2010 15.59 15.71 15.58 15.68 59,498 +0.22(+1.42%)
Apr 28, 2010 15.47 15.50 15.28 15.46 91,387 +0.17(+1.11%)
Apr 27, 2010 15.68 15.74 15.25 15.29 79,482 -0.58(-3.65%)
Apr 26, 2010 15.91 16.01 15.87 15.87 73,565 -0.01(-0.06%)
Apr 23, 2010 15.74 15.88 15.69 15.88 164,711 +0.10(+0.62%)
Apr 22, 2010 15.52 15.82 15.50 15.78 65,042 +0.03(+0.20%)
Apr 21, 2010 15.64 15.79 15.64 15.75 65,588 -0.03(-0.19%)
Apr 20, 2010 15.67 15.80 15.62 15.78 60,157 +0.25(+1.61%)
Apr 19, 2010 15.29 15.53 15.16 15.53 202,121 -0.06(-0.40%)
Apr 16, 2010 16.00 16.00 15.49 15.59 149,871 -0.45(-2.79%)
Apr 15, 2010 16.00 16.23 15.87 16.04 319,368 -0.10(-0.62%)
Apr 14, 2010 15.89 16.15 15.89 16.14 194,290 +0.31(+1.96%)
Apr 13, 2010 15.95 16.15 15.69 15.83 190,297 -0.15(-0.94%)
Apr 12, 2010 15.99 16.06 15.96 15.98 211,499 -0.12(-0.75%)
Apr 09, 2010 16.03 16.10 16.00 16.10 502,396 +0.10(+0.63%)
Apr 08, 2010 15.85 16.03 15.73 16.00 824,852 +0.06(+0.38%)
Apr 07, 2010 16.07 16.30 15.85 15.94 341,444 -0.09(-0.56%)
Apr 06, 2010 15.90 16.06 15.90 16.03 571,989 -0.00(-0.01%)
Apr 05, 2010 15.90 16.08 15.90 16.03 89,195 +0.29(+1.84%)
Apr 01, 2010 15.55 15.74 15.74 15.74 56,000 +0.35(+2.28%)
Mar 31, 2010 15.30 15.47 14.63 15.39 7,368 +0.01(+0.07%)
Mar 30, 2010 15.30 15.40 15.30 15.38 9,580 +0.09(+0.59%)
Mar 29, 2010 15.08 15.29 15.08 15.29 10,841 +0.26(+1.73%)
Mar 26, 2010 15.12 15.12 14.92 15.03 15,200 +0.08(+0.54%)
Mar 25, 2010 15.15 15.15 14.95 14.95 43,892 -0.02(-0.13%)
Mar 24, 2010 15.01 15.05 14.94 14.97 10,177 -0.14(-0.96%)
Mar 23, 2010 15.00 15.11 14.95 15.11 13,297 +0.09(+0.63%)
Mar 22, 2010 14.89 15.03 14.67 15.02 23,081 +0.07(+0.50%)
Mar 19, 2010 15.00 15.00 14.89 14.95 17,546 -0.08(-0.57%)
Mar 18, 2010 15.10 15.10 14.89 15.03 24,191 -0.04(-0.27%)
Mar 17, 2010 15.07 15.17 15.07 15.07 7,714 +0.11(+0.74%)
Mar 16, 2010 14.93 14.96 14.88 14.96 14,373 +0.10(+0.67%)
Mar 15, 2010 14.77 14.86 14.75 14.86 23,647 -0.12(-0.80%)
Mar 12, 2010 15.13 15.13 14.95 14.98 302,584 +0.00(+0.00%)
Mar 11, 2010 14.83 14.98 14.73 14.98 189,604 -0.01(-0.07%)
Mar 10, 2010 14.90 15.06 14.88 14.99 147,527 +0.15(+1.01%)
Mar 09, 2010 14.58 14.90 14.58 14.84 40,632 +0.09(+0.61%)
Mar 08, 2010 14.70 14.78 14.70 14.75 10,644 +0.01(+0.07%)
Mar 05, 2010 14.56 14.78 14.51 14.74 62,428 +0.25(+1.73%)
Mar 04, 2010 14.48 14.51 14.41 14.49 10,848 -0.05(-0.34%)
Mar 03, 2010 14.62 14.67 14.53 14.54 71,174 +0.16(+1.11%)
Mar 02, 2010 14.49 14.51 14.38 14.38 21,667 +0.10(+0.69%)
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.