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, 2010 17.93 18.12 17.93 18.01 51,705 -0.05(-0.28%)
Mar 30, 2010 18.12 18.21 18.00 18.06 288,411 -0.04(-0.22%)
Mar 29, 2010 17.91 18.10 17.91 18.10 45,265 +0.26(+1.46%)
Mar 26, 2010 17.83 17.96 17.79 17.84 48,530 +0.02(+0.11%)
Mar 25, 2010 17.98 18.08 17.80 17.82 303,016 -0.05(-0.28%)
Mar 24, 2010 17.97 17.97 17.80 17.87 49,994 -0.27(-1.49%)
Mar 23, 2010 18.01 18.14 17.95 18.14 54,117 +0.21(+1.17%)
Mar 22, 2010 17.75 17.94 17.67 17.93 149,201 +0.14(+0.79%)
Mar 19, 2010 17.99 17.99 17.78 17.79 570,558 -0.25(-1.39%)
Mar 18, 2010 17.95 18.12 17.95 18.04 120,447 +0.05(+0.28%)
Mar 17, 2010 17.92 18.12 17.77 17.99 1,201,419 +0.02(+0.11%)
Mar 16, 2010 17.96 17.97 17.82 17.97 31,779 +0.10(+0.56%)
Mar 15, 2010 17.74 17.87 17.73 17.87 74,316 -0.05(-0.28%)
Mar 12, 2010 17.87 17.93 17.82 17.92 43,077 +0.09(+0.50%)
Mar 11, 2010 17.72 17.88 17.68 17.83 70,576 +0.02(+0.11%)
Mar 10, 2010 17.75 17.90 17.72 17.81 314,321 +0.01(+0.06%)
Mar 09, 2010 17.80 17.90 17.73 17.80 80,306 -0.06(-0.34%)
Mar 08, 2010 17.97 17.97 17.81 17.86 70,708 -0.05(-0.28%)
Mar 05, 2010 17.76 17.94 17.75 17.91 79,022 +0.12(+0.67%)
Mar 04, 2010 17.83 17.87 17.67 17.79 41,963 +0.03(+0.17%)
Mar 03, 2010 17.80 17.89 17.71 17.76 52,824 +0.07(+0.40%)
Mar 02, 2010 17.65 17.79 17.53 17.69 111,898 +0.16(+0.91%)
Mar 01, 2010 17.31 17.56 17.31 17.53 137,479 +0.14(+0.81%)
Feb 26, 2010 17.26 17.39 17.18 17.39 354,403 +0.06(+0.35%)
Feb 25, 2010 17.25 17.34 17.04 17.33 791,116 -0.15(-0.86%)
Feb 24, 2010 17.47 17.54 17.35 17.48 49,053 +0.10(+0.58%)
Feb 23, 2010 17.51 17.61 17.32 17.38 112,489 -0.13(-0.74%)
Feb 22, 2010 17.56 17.68 17.48 17.51 64,264 -0.02(-0.11%)
Feb 19, 2010 17.50 17.61 17.39 17.53 45,911 -0.13(-0.73%)
Feb 18, 2010 17.42 17.67 17.42 17.66 48,994 +0.14(+0.79%)
Feb 17, 2010 17.56 17.59 17.40 17.52 61,807 +0.07(+0.40%)
Feb 16, 2010 17.29 17.51 17.25 17.45 68,596 +0.20(+1.16%)
Feb 12, 2010 17.09 17.25 17.25 17.25 68,000 +0.05(+0.28%)
Feb 11, 2010 17.07 17.27 16.92 17.20 62,637 +0.23(+1.37%)
Feb 10, 2010 17.07 17.08 16.87 16.97 61,771 +0.04(+0.24%)
Feb 09, 2010 16.76 17.14 16.75 16.93 96,742 +0.43(+2.61%)
Feb 08, 2010 16.67 16.87 16.50 16.50 125,084 -0.19(-1.14%)
Feb 05, 2010 16.80 17.00 15.65 16.69 330,204 -0.22(-1.30%)
Feb 04, 2010 17.38 17.38 16.91 16.91 167,595 -0.69(-3.92%)
Feb 03, 2010 17.85 17.85 17.54 17.60 1,142,663 -0.32(-1.79%)
Feb 02, 2010 17.77 17.93 17.68 17.92 127,347 +0.25(+1.41%)
Feb 01, 2010 17.50 17.67 17.45 17.67 71,327 +0.39(+2.25%)
Jan 29, 2010 17.58 17.66 17.25 17.28 125,296 -0.23(-1.30%)
Jan 28, 2010 17.68 17.68 17.51 17.51 108,868 -0.24(-1.35%)
Jan 27, 2010 17.69 17.83 17.59 17.75 98,318 -0.03(-0.17%)
Jan 26, 2010 17.72 17.92 17.59 17.78 120,258 -0.11(-0.61%)
Jan 25, 2010 17.95 17.97 17.78 17.89 89,205 +0.17(+0.96%)
Jan 22, 2010 18.00 18.08 17.66 17.72 193,282 -0.28(-1.56%)
Jan 21, 2010 18.43 18.47 18.00 18.00 135,878 -0.36(-1.96%)
Jan 20, 2010 18.61 18.61 18.25 18.36 333,610 -0.32(-1.71%)
Jan 19, 2010 18.63 18.77 18.60 18.68 351,374 -0.02(-0.11%)
Jan 15, 2010 18.87 18.70 18.70 18.70 92,800 -0.25(-1.32%)
Jan 14, 2010 18.84 18.96 18.80 18.95 90,315 +0.13(+0.69%)
Jan 13, 2010 18.74 18.85 18.60 18.82 59,957 +0.19(+1.02%)
Jan 12, 2010 18.72 18.72 18.50 18.63 339,947 -0.17(-0.90%)
Jan 11, 2010 18.91 19.00 18.72 18.80 119,191 -0.04(-0.21%)
Jan 08, 2010 18.65 18.84 18.61 18.84 89,737 +0.29(+1.55%)
Jan 07, 2010 18.59 18.59 18.46 18.55 379,912 -0.13(-0.68%)
Jan 06, 2010 18.59 18.68 18.49 18.68 1,066,585 +0.08(+0.43%)
Jan 05, 2010 18.60 18.66 18.52 18.60 230,009 +0.13(+0.70%)
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.