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 (%)
Mar 31, 2009 14.88 15.02 14.26 14.76 126,624 +0.36(+2.50%)
Mar 30, 2009 14.51 14.99 14.25 14.40 495,989 -0.97(-6.31%)
Mar 26, 2009 15.05 15.45 15.00 15.37 165,052 +0.59(+3.99%)
Mar 25, 2009 15.22 15.30 14.40 14.78 208,112 +0.04(+0.28%)
Mar 24, 2009 14.33 15.03 14.33 14.74 149,911 -0.17(-1.15%)
Mar 23, 2009 14.61 14.91 14.59 14.91 212,412 +1.24(+9.07%)
Mar 20, 2009 14.13 14.13 13.64 13.67 85,352 -0.35(-2.50%)
Mar 19, 2009 14.10 14.35 14.00 14.02 131,289 -0.05(-0.36%)
Mar 18, 2009 14.00 14.25 13.65 14.07 157,419 +0.11(+0.79%)
Mar 17, 2009 13.46 13.97 13.33 13.96 178,009 +0.34(+2.50%)
Mar 16, 2009 13.90 14.04 13.60 13.62 364,048 +0.00(+0.00%)
Mar 13, 2009 13.50 13.72 13.38 13.62 0 +0.24(+1.79%)
Mar 12, 2009 12.93 13.44 12.88 13.38 143,404 +0.38(+2.92%)
Mar 11, 2009 13.42 13.42 12.88 13.00 171,583 -0.15(-1.14%)
Mar 10, 2009 12.43 13.15 12.43 13.15 130,446 +0.92(+7.52%)
Mar 09, 2009 12.08 12.55 12.08 12.23 110,947 -0.17(-1.37%)
Mar 06, 2009 12.61 12.61 12.11 12.40 0 -0.00(-0.00%)
Mar 05, 2009 12.81 12.81 12.40 12.40 113,734 -0.64(-4.90%)
Mar 04, 2009 12.93 13.21 12.77 13.04 791,540 +1.22(+10.32%)
Mar 02, 2009 12.41 12.46 11.81 11.82 700,518 -0.81(-6.41%)
Feb 27, 2009 12.63 12.83 12.50 12.63 0 -0.19(-1.48%)
Feb 26, 2009 13.01 13.18 12.77 12.82 166,551 -0.26(-1.99%)
Feb 25, 2009 13.05 13.32 12.90 13.08 229,790 -0.20(-1.51%)
Feb 24, 2009 12.81 13.35 12.70 13.28 199,024 +0.49(+3.81%)
Feb 23, 2009 13.28 13.28 12.72 12.79 268,501 -0.13(-0.99%)
Feb 20, 2009 12.95 13.13 12.72 12.92 281,143 -0.30(-2.27%)
Feb 19, 2009 13.45 13.67 13.10 13.22 178,118 -0.03(-0.23%)
Feb 18, 2009 13.39 13.39 13.05 13.25 255,529 +0.24(+1.84%)
Feb 17, 2009 13.28 13.35 13.00 13.01 327,143 -0.80(-5.79%)
Feb 13, 2009 13.92 13.98 13.78 13.81 238,040 +0.09(+0.66%)
Feb 12, 2009 13.67 13.73 13.38 13.72 415,593 -0.25(-1.79%)
Feb 11, 2009 14.14 14.27 13.85 13.97 155,885 +0.01(+0.07%)
Feb 10, 2009 14.54 14.68 13.84 13.96 171,580 -0.64(-4.38%)
Feb 09, 2009 14.65 14.69 14.44 14.60 189,905 +0.15(+1.04%)
Feb 06, 2009 14.13 14.50 14.04 14.45 291,839 +0.55(+3.98%)
Feb 05, 2009 13.57 14.00 13.50 13.90 214,896 +0.23(+1.68%)
Feb 04, 2009 13.46 13.83 13.46 13.67 178,010 +0.33(+2.45%)
Feb 03, 2009 13.29 13.41 13.07 13.34 79,119 +0.29(+2.22%)
Feb 02, 2009 13.05 13.20 12.95 13.05 95,511 -0.20(-1.51%)
Jan 30, 2009 13.40 13.57 13.17 13.25 0 +0.23(+1.77%)
Jan 29, 2009 13.30 13.31 12.99 13.02 152,953 -0.59(-4.37%)
Jan 28, 2009 13.44 13.68 13.39 13.61 125,784 +0.52(+4.01%)
Jan 27, 2009 13.00 13.19 12.95 13.09 133,562 +0.17(+1.32%)
Jan 26, 2009 12.75 13.19 12.75 12.92 173,472 +0.11(+0.86%)
Jan 23, 2009 12.52 12.92 12.39 12.81 187,486 +0.14(+1.10%)
Jan 22, 2009 12.58 13.02 12.45 12.67 206,469 -0.54(-4.09%)
Jan 21, 2009 13.06 13.21 12.68 13.21 134,730 +0.51(+4.02%)
Jan 20, 2009 13.48 13.48 12.67 12.70 73,838 -0.93(-6.82%)
Jan 16, 2009 13.83 13.83 13.23 13.63 110,364 +0.17(+1.27%)
Jan 15, 2009 13.31 13.60 12.83 13.46 140,660 +0.16(+1.20%)
Jan 14, 2009 13.74 13.75 13.14 13.30 128,302 -0.51(-3.69%)
Jan 13, 2009 13.71 13.89 13.62 13.81 72,135 -0.02(-0.14%)
Jan 12, 2009 14.48 14.48 13.73 13.83 264,485 -0.80(-5.47%)
Jan 09, 2009 14.89 15.00 14.59 14.63 97,466 -0.29(-1.94%)
Jan 08, 2009 14.92 14.94 14.66 14.92 137,892 -0.19(-1.26%)
Jan 07, 2009 15.71 15.71 15.02 15.11 115,700 -1.03(-6.38%)
Jan 06, 2009 16.19 16.35 16.00 16.14 89,860 +0.13(+0.81%)
Jan 05, 2009 15.90 16.29 15.74 16.01 121,349 +0.24(+1.52%)
Jan 02, 2009 15.29 15.85 15.24 15.77 0 +0.87(+5.84%)
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.