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 (%)
Nov 30, 2009 19.74 19.86 19.62 19.81 190,021 +0.07(+0.35%)
Nov 27, 2009 19.64 19.83 19.43 19.74 80,585 -0.36(-1.81%)
Nov 25, 2009 20.01 20.19 19.93 20.11 79,228 +0.19(+0.93%)
Nov 24, 2009 19.85 19.93 19.72 19.92 122,170 -0.01(-0.03%)
Nov 23, 2009 19.87 20.07 19.82 19.93 144,906 +0.31(+1.59%)
Nov 20, 2009 19.49 19.62 19.49 19.61 73,998 -0.10(-0.50%)
Nov 19, 2009 19.81 19.81 19.53 19.71 226,718 -0.35(-1.73%)
Nov 18, 2009 20.05 20.16 19.92 20.06 933,076 -0.03(-0.17%)
Nov 17, 2009 20.06 20.09 19.88 20.09 101,361 +0.02(+0.12%)
Nov 16, 2009 20.00 20.18 19.92 20.07 106,406 +0.21(+1.08%)
Nov 13, 2009 19.67 19.86 19.56 19.86 95,816 +0.29(+1.51%)
Nov 12, 2009 19.83 19.94 19.53 19.56 111,610 -0.30(-1.52%)
Nov 11, 2009 19.97 20.08 19.76 19.86 491,853 +0.02(+0.12%)
Nov 10, 2009 19.72 19.85 19.67 19.84 79,624 +0.02(+0.12%)
Nov 09, 2009 19.56 19.89 19.56 19.82 115,504 +0.41(+2.09%)
Nov 06, 2009 19.34 19.59 19.24 19.41 267,467 +0.01(+0.03%)
Nov 05, 2009 19.29 19.41 19.20 19.41 106,914 +0.45(+2.35%)
Nov 04, 2009 19.08 19.15 18.89 18.96 90,853 +0.19(+1.02%)
Nov 03, 2009 18.49 18.79 18.43 18.77 136,133 +0.06(+0.31%)
Nov 02, 2009 18.91 19.01 18.52 18.71 227,738 +0.14(+0.75%)
Oct 30, 2009 19.24 19.24 18.57 18.57 311,031 -0.72(-3.72%)
Oct 29, 2009 18.93 19.31 18.93 19.29 160,940 +0.59(+3.16%)
Oct 28, 2009 19.15 19.17 18.70 18.70 167,376 -0.43(-2.27%)
Oct 27, 2009 19.31 19.36 19.11 19.13 122,529 +0.04(+0.21%)
Oct 26, 2009 19.67 19.83 19.09 19.09 233,295 -0.50(-2.57%)
Oct 23, 2009 19.68 19.70 19.54 19.60 102,629 -0.43(-2.17%)
Oct 22, 2009 19.79 20.04 19.69 20.03 103,500 +0.18(+0.90%)
Oct 21, 2009 19.88 20.13 19.84 19.85 340,899 -0.02(-0.08%)
Oct 20, 2009 19.79 19.91 19.79 19.87 170,554 -0.14(-0.69%)
Oct 19, 2009 19.90 20.03 19.77 20.01 102,908 +0.21(+1.05%)
Oct 16, 2009 19.76 19.93 19.60 19.80 148,907 -0.13(-0.67%)
Oct 15, 2009 19.80 19.97 19.71 19.93 118,660 +0.02(+0.12%)
Oct 14, 2009 19.96 19.96 19.79 19.91 86,167 +0.24(+1.24%)
Oct 13, 2009 19.65 19.67 19.52 19.67 416,617 +0.04(+0.21%)
Oct 12, 2009 19.74 19.78 19.60 19.63 91,129 +0.00(+0.00%)
Oct 09, 2009 19.59 19.70 19.45 19.63 61,037 -0.08(-0.38%)
Oct 08, 2009 19.59 19.70 19.45 19.70 111,771 +0.32(+1.67%)
Oct 07, 2009 19.22 19.38 19.22 19.38 68,668 +0.02(+0.13%)
Oct 06, 2009 19.27 19.43 19.24 19.35 338,923 +0.25(+1.30%)
Oct 05, 2009 18.81 19.12 18.81 19.11 61,177 +0.32(+1.71%)
Oct 02, 2009 18.76 18.86 18.67 18.78 114,188 -0.15(-0.78%)
Oct 01, 2009 19.28 19.31 18.86 18.93 129,828 -0.47(-2.42%)
Sep 30, 2009 19.45 19.45 19.13 19.40 145,024 +0.10(+0.54%)
Sep 29, 2009 19.45 19.45 19.26 19.30 188,256 -0.26(-1.34%)
Sep 28, 2009 19.24 19.57 19.22 19.56 450,789 +0.43(+2.24%)
Sep 25, 2009 19.01 19.24 19.01 19.13 71,048 -0.05(-0.24%)
Sep 24, 2009 19.53 19.53 19.07 19.17 182,243 -0.17(-0.89%)
Sep 23, 2009 19.62 19.71 19.35 19.35 152,870 -0.27(-1.39%)
Sep 22, 2009 19.63 19.67 19.27 19.62 133,354 +0.26(+1.35%)
Sep 21, 2009 19.23 19.43 19.16 19.36 176,474 -0.08(-0.42%)
Sep 18, 2009 19.46 19.46 19.30 19.44 159,400 +0.11(+0.57%)
Sep 17, 2009 19.43 19.56 19.25 19.33 173,093 +0.06(+0.30%)
Sep 16, 2009 19.50 19.52 19.22 19.27 255,078 -0.00(-0.00%)
Sep 15, 2009 19.13 19.29 18.95 19.27 159,841 +0.11(+0.55%)
Sep 14, 2009 18.86 19.17 18.86 19.17 130,722 +0.10(+0.55%)
Sep 11, 2009 19.09 19.12 18.96 19.06 110,791 +0.02(+0.12%)
Sep 10, 2009 18.82 19.09 18.69 19.04 96,556 +0.24(+1.26%)
Sep 09, 2009 18.68 18.87 18.68 18.80 120,267 +0.20(+1.06%)
Sep 08, 2009 18.73 18.80 18.54 18.61 117,716 +0.16(+0.88%)
Sep 04, 2009 18.18 18.46 18.13 18.45 468,197 +0.30(+1.66%)
Sep 03, 2009 18.08 18.16 17.97 18.14 293,288 +0.31(+1.75%)
Sep 02, 2009 17.79 17.97 17.68 17.83 64,501 -0.13(-0.74%)
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.