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 30, 2009 15.54 15.65 15.06 15.06 0 -0.41(-2.66%)
Jan 29, 2009 15.91 16.03 15.44 15.47 295,233 -0.67(-4.12%)
Jan 28, 2009 16.17 16.35 15.69 16.14 268,340 +0.46(+2.95%)
Jan 27, 2009 15.66 15.77 15.42 15.67 229,601 +0.14(+0.93%)
Jan 26, 2009 15.50 15.65 15.27 15.53 78,184 +0.24(+1.59%)
Jan 24, 2009 15.14 15.35 14.75 15.29 0 +0.00(+0.00%)
Jan 23, 2009 15.14 15.35 14.75 15.29 67,055 +0.12(+0.76%)
Jan 22, 2009 15.07 15.26 14.91 15.17 90,528 -0.36(-2.35%)
Jan 21, 2009 14.99 15.54 14.90 15.54 274,729 +0.58(+3.87%)
Jan 20, 2009 15.92 16.49 14.86 14.96 173,693 -0.87(-5.48%)
Jan 16, 2009 16.07 16.07 15.48 15.82 143,335 +0.04(+0.26%)
Jan 15, 2009 15.82 15.82 15.04 15.78 135,274 +0.31(+1.98%)
Jan 14, 2009 15.97 15.97 15.33 15.48 161,156 -0.64(-3.98%)
Jan 13, 2009 16.45 16.45 15.88 16.12 80,434 -0.15(-0.93%)
Jan 12, 2009 17.17 17.17 16.17 16.27 97,847 -0.48(-2.87%)
Jan 10, 2009 17.14 17.50 16.49 16.75 0 +0.00(+0.00%)
Jan 09, 2009 17.14 17.50 16.49 16.75 128,731 -0.58(-3.34%)
Jan 08, 2009 17.47 17.47 16.79 17.33 139,643 +0.32(+1.87%)
Jan 07, 2009 17.88 17.88 16.93 17.01 148,565 -0.51(-2.91%)
Jan 06, 2009 17.42 17.64 17.10 17.52 120,554 +0.09(+0.50%)
Jan 05, 2009 17.65 17.65 17.33 17.43 112,393 -0.05(-0.26%)
Jan 02, 2009 17.54 17.59 17.05 17.48 0 +0.17(+1.00%)
Jan 01, 2009 17.00 17.50 16.61 17.31 0 +0.00(+0.00%)
Dec 31, 2008 17.00 17.50 16.61 17.31 218,823 +0.35(+2.08%)
Dec 30, 2008 16.85 17.09 16.60 16.95 129,467 +0.49(+2.99%)
Dec 29, 2008 17.02 17.02 16.27 16.46 123,235 +0.10(+0.59%)
Dec 26, 2008 16.72 16.72 16.17 16.36 79,971 -0.05(-0.31%)
Dec 24, 2008 16.65 16.73 16.15 16.41 52,978 +0.20(+1.25%)
Dec 23, 2008 16.35 16.78 16.11 16.21 126,295 -0.19(-1.16%)
Dec 22, 2008 16.95 16.95 16.00 16.40 122,308 -0.58(-3.41%)
Dec 20, 2008 17.03 17.17 16.78 16.98 0 +0.00(+0.00%)
Dec 19, 2008 17.03 17.17 16.78 16.98 104,520 -0.03(-0.20%)
Dec 18, 2008 17.46 17.50 16.77 17.02 137,873 -0.23(-1.34%)
Dec 17, 2008 16.98 17.39 16.93 17.25 155,950 +0.17(+0.98%)
Dec 16, 2008 16.70 17.15 16.35 17.08 91,478 +0.66(+4.02%)
Dec 15, 2008 16.42 16.49 16.12 16.42 87,311 +0.08(+0.50%)
Dec 13, 2008 16.13 16.46 15.55 16.34 0 +0.00(+0.00%)
Dec 12, 2008 16.13 16.46 15.55 16.34 151,484 +0.14(+0.90%)
Dec 11, 2008 16.43 16.58 16.04 16.19 108,131 -0.12(-0.72%)
Dec 10, 2008 15.33 16.33 15.33 16.31 147,122 +0.74(+4.76%)
Dec 09, 2008 16.14 16.14 15.33 15.57 143,831 -0.43(-2.70%)
Dec 08, 2008 15.91 16.11 15.63 16.00 166,545 +0.73(+4.76%)
Dec 06, 2008 15.22 15.27 14.34 15.27 0 +0.00(+0.00%)
Dec 05, 2008 15.22 15.27 14.34 15.27 96,570 +0.32(+2.13%)
Dec 04, 2008 15.48 15.56 14.81 14.96 89,843 -0.92(-5.79%)
Dec 03, 2008 15.24 15.88 14.81 15.88 81,129 +0.47(+3.04%)
Dec 02, 2008 14.61 15.43 14.55 15.41 197,745 +0.35(+2.30%)
Dec 01, 2008 16.19 16.19 14.90 15.06 116,956 -0.78(-4.93%)
Nov 28, 2008 15.55 16.11 15.55 15.84 105,841 -0.42(-2.56%)
Nov 26, 2008 16.07 16.44 15.33 16.26 166,814 +0.09(+0.54%)
Nov 25, 2008 16.30 16.52 15.50 16.17 231,637 -0.12(-0.73%)
Nov 24, 2008 14.90 16.31 14.90 16.29 133,017 +1.29(+8.58%)
Nov 21, 2008 16.44 16.44 14.23 15.00 83,568 +0.57(+3.97%)
Nov 20, 2008 15.50 15.50 14.13 14.43 132,502 -0.68(-4.48%)
Nov 19, 2008 15.38 15.93 15.11 15.11 58,936 -0.69(-4.36%)
Nov 18, 2008 16.45 16.45 15.13 15.80 80,669 -0.28(-1.76%)
Nov 17, 2008 16.41 16.41 15.76 16.08 119,648 -0.25(-1.52%)
Nov 14, 2008 16.41 16.94 16.06 16.33 73,991 -0.54(-3.22%)
Nov 13, 2008 16.28 17.00 15.27 16.87 100,728 +1.01(+6.38%)
Nov 12, 2008 16.55 16.55 15.64 15.86 93,091 -0.64(-3.86%)
Nov 11, 2008 16.65 17.01 16.20 16.50 121,349 -0.47(-2.80%)
Nov 10, 2008 18.04 18.04 16.91 16.97 87,493 -0.24(-1.38%)
Nov 07, 2008 17.32 17.46 16.91 17.21 421,485 +0.67(+4.02%)
Nov 06, 2008 17.90 17.90 16.31 16.54 386,141 -1.27(-7.15%)
Nov 05, 2008 18.66 18.66 17.67 17.81 96,556 -0.33(-1.82%)
Nov 04, 2008 18.20 18.28 17.59 18.14 77,779 +0.79(+4.53%)
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.