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 (%)
Oct 30, 2009 17.39 17.44 17.00 17.01 90,933 -0.33(-1.90%)
Oct 29, 2009 17.18 17.50 17.08 17.34 73,329 +0.44(+2.60%)
Oct 28, 2009 17.29 17.34 16.84 16.90 94,975 -0.40(-2.31%)
Oct 27, 2009 17.50 17.62 17.30 17.30 216,803 -0.11(-0.63%)
Oct 26, 2009 17.91 17.91 17.40 17.41 66,153 -0.29(-1.63%)
Oct 23, 2009 17.76 17.78 17.61 17.70 67,942 -0.22(-1.23%)
Oct 22, 2009 17.79 17.94 17.66 17.92 46,210 +0.17(+0.96%)
Oct 21, 2009 17.76 18.00 17.72 17.75 51,178 -0.11(-0.62%)
Oct 20, 2009 17.76 17.91 17.75 17.86 47,762 -0.02(-0.11%)
Oct 19, 2009 17.93 18.09 17.88 17.88 66,543 +0.08(+0.44%)
Oct 16, 2009 17.91 18.01 17.72 17.80 117,421 -0.18(-1.00%)
Oct 15, 2009 18.02 18.10 17.90 17.98 58,630 -0.11(-0.60%)
Oct 14, 2009 17.97 18.14 17.87 18.09 127,866 +0.35(+1.96%)
Oct 13, 2009 17.80 17.90 17.67 17.74 42,856 -0.03(-0.17%)
Oct 12, 2009 17.90 17.92 17.73 17.77 33,924 +0.08(+0.45%)
Oct 09, 2009 17.56 17.70 17.49 17.69 102,665 +0.18(+1.03%)
Oct 08, 2009 17.50 17.68 17.40 17.51 93,655 +0.24(+1.37%)
Oct 07, 2009 17.29 17.38 17.18 17.27 39,325 -0.13(-0.72%)
Oct 06, 2009 17.21 17.53 17.21 17.40 95,189 +0.36(+2.11%)
Oct 05, 2009 17.05 17.12 16.81 17.04 55,517 +0.29(+1.73%)
Oct 02, 2009 16.80 17.00 16.75 16.75 54,911 -0.19(-1.12%)
Oct 01, 2009 17.37 17.46 16.94 16.94 56,307 -0.54(-3.09%)
Sep 30, 2009 17.55 17.62 17.37 17.48 44,516 +0.03(+0.17%)
Sep 29, 2009 17.48 17.58 17.34 17.45 218,344 -0.08(-0.46%)
Sep 28, 2009 17.39 17.75 17.39 17.53 50,587 +0.28(+1.62%)
Sep 25, 2009 17.39 17.57 17.25 17.25 46,980 -0.22(-1.26%)
Sep 24, 2009 17.79 17.79 17.34 17.47 366,773 -0.09(-0.52%)
Sep 23, 2009 17.82 17.85 17.54 17.56 47,059 -0.19(-1.07%)
Sep 22, 2009 17.70 17.83 17.66 17.75 64,149 +0.20(+1.14%)
Sep 21, 2009 17.60 17.71 17.44 17.55 43,629 -0.17(-0.96%)
Sep 18, 2009 17.81 17.89 17.65 17.72 120,964 -0.06(-0.34%)
Sep 17, 2009 17.90 17.90 17.71 17.78 75,118 +0.05(+0.29%)
Sep 16, 2009 17.68 17.89 17.61 17.73 70,112 +0.03(+0.16%)
Sep 15, 2009 17.56 17.71 17.46 17.70 91,226 +0.18(+1.03%)
Sep 14, 2009 17.24 17.54 17.21 17.52 120,596 +0.11(+0.63%)
Sep 11, 2009 17.47 17.58 17.32 17.41 48,063 -0.08(-0.43%)
Sep 10, 2009 17.31 17.49 17.14 17.49 51,797 +0.19(+1.08%)
Sep 09, 2009 17.37 17.37 17.10 17.30 51,772 +0.26(+1.53%)
Sep 08, 2009 16.96 17.19 16.96 17.04 77,551 +0.24(+1.43%)
Sep 04, 2009 16.65 16.86 16.50 16.80 67,215 +0.22(+1.33%)
Sep 03, 2009 16.45 16.73 16.41 16.58 34,547 +0.28(+1.72%)
Sep 02, 2009 16.31 16.42 16.27 16.30 75,905 -0.17(-1.03%)
Sep 01, 2009 16.75 16.88 16.36 16.47 220,994 -0.31(-1.85%)
Aug 31, 2009 16.82 16.83 16.60 16.78 82,943 -0.12(-0.71%)
Aug 28, 2009 17.19 17.19 16.86 16.90 77,325 -0.15(-0.88%)
Aug 27, 2009 16.96 17.12 16.65 17.05 67,403 +0.06(+0.36%)
Aug 26, 2009 16.80 17.00 16.76 16.99 118,517 +0.14(+0.86%)
Aug 25, 2009 16.89 16.99 16.83 16.85 57,684 -0.08(-0.50%)
Aug 24, 2009 16.93 17.07 16.83 16.93 119,970 +0.10(+0.59%)
Aug 21, 2009 16.68 16.85 16.63 16.83 256,482 +0.33(+2.00%)
Aug 20, 2009 16.25 16.52 16.22 16.50 52,616 +0.28(+1.73%)
Aug 19, 2009 15.88 16.24 15.85 16.22 35,485 +0.24(+1.50%)
Aug 18, 2009 15.87 16.04 15.75 15.98 166,794 +0.36(+2.30%)
Aug 17, 2009 15.83 15.83 15.62 15.62 76,421 -0.62(-3.81%)
Aug 14, 2009 16.29 16.29 15.98 16.24 258,085 -0.04(-0.25%)
Aug 13, 2009 16.18 16.28 16.12 16.28 62,330 +0.19(+1.16%)
Aug 12, 2009 15.85 16.23 15.81 16.09 85,680 +0.13(+0.84%)
Aug 11, 2009 16.02 16.14 15.85 15.96 67,118 -0.04(-0.25%)
Aug 10, 2009 16.02 16.05 15.90 16.00 50,152 -0.02(-0.12%)
Aug 07, 2009 15.89 16.12 15.89 16.02 57,568 +0.07(+0.44%)
Aug 06, 2009 16.25 16.25 15.87 15.95 86,830 -0.22(-1.36%)
Aug 05, 2009 16.33 16.33 15.91 16.17 40,420 +0.08(+0.50%)
Aug 04, 2009 16.03 16.20 15.91 16.09 86,503 -0.15(-0.92%)
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.