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 (%)
May 28, 2010 17.05 17.23 16.93 17.05 234,672 -0.18(-1.02%)
May 27, 2010 16.88 17.23 16.88 17.23 117,805 +0.86(+5.25%)
May 26, 2010 16.79 16.79 16.34 16.37 148,762 -0.28(-1.70%)
May 25, 2010 16.17 16.65 16.14 16.65 128,267 -0.02(-0.11%)
May 24, 2010 16.74 16.95 16.67 16.67 276,386 -0.34(-1.97%)
May 21, 2010 16.45 17.04 16.44 17.01 131,474 +0.36(+2.16%)
May 20, 2010 16.96 16.97 16.52 16.65 201,758 -0.71(-4.10%)
May 19, 2010 17.29 17.40 17.07 17.36 455,628 -0.03(-0.18%)
May 18, 2010 17.85 17.95 17.32 17.39 101,727 -0.32(-1.80%)
May 17, 2010 17.80 17.86 17.38 17.71 96,487 -0.12(-0.67%)
May 14, 2010 17.83 18.13 17.69 17.83 85,520 -0.41(-2.26%)
May 13, 2010 18.35 18.43 18.18 18.24 65,908 -0.25(-1.35%)
May 12, 2010 18.47 18.57 18.27 18.49 97,200 +0.31(+1.71%)
May 11, 2010 18.40 18.53 18.18 18.18 168,587 -0.16(-0.89%)
May 10, 2010 18.38 18.41 18.17 18.34 93,271 +0.90(+5.15%)
May 07, 2010 17.49 17.82 16.94 17.44 284,267 +0.14(+0.78%)
May 06, 2010 18.14 18.26 12.45 17.31 375,557 -1.01(-5.49%)
May 05, 2010 18.45 18.52 18.23 18.31 101,865 -0.37(-1.97%)
May 04, 2010 18.88 18.99 18.61 18.68 73,971 -0.63(-3.28%)
May 03, 2010 19.25 19.37 19.15 19.31 72,059 +0.24(+1.24%)
Apr 30, 2010 19.15 19.22 19.04 19.08 433,508 -0.06(-0.32%)
Apr 29, 2010 19.19 19.22 19.11 19.14 85,874 +0.22(+1.17%)
Apr 28, 2010 19.15 19.15 18.74 18.92 617,138 -0.03(-0.18%)
Apr 27, 2010 19.47 19.50 18.92 18.95 100,243 -0.63(-3.23%)
Apr 26, 2010 19.67 19.70 19.57 19.59 82,665 -0.15(-0.77%)
Apr 23, 2010 19.55 19.74 19.43 19.74 59,921 +0.19(+0.98%)
Apr 22, 2010 19.51 19.65 19.36 19.55 166,841 -0.14(-0.72%)
Apr 21, 2010 19.80 19.80 19.57 19.69 516,468 -0.14(-0.71%)
Apr 20, 2010 19.74 19.85 19.74 19.83 65,557 +0.21(+1.07%)
Apr 19, 2010 19.50 19.63 19.43 19.62 64,004 +0.01(+0.06%)
Apr 16, 2010 19.80 19.91 19.54 19.61 67,995 -0.42(-2.09%)
Apr 15, 2010 19.89 20.05 19.89 20.03 117,935 +0.02(+0.08%)
Apr 14, 2010 19.99 20.04 19.89 20.01 76,639 +0.20(+1.03%)
Apr 13, 2010 19.93 19.93 19.67 19.81 71,056 -0.10(-0.48%)
Apr 12, 2010 19.90 19.93 19.86 19.90 62,352 +0.05(+0.26%)
Apr 09, 2010 19.69 19.85 19.67 19.85 50,545 +0.24(+1.21%)
Apr 08, 2010 19.51 19.63 19.37 19.61 62,049 +0.10(+0.52%)
Apr 07, 2010 19.72 19.72 19.46 19.51 61,016 -0.15(-0.78%)
Apr 06, 2010 19.60 19.72 19.48 19.67 156,905 +0.02(+0.09%)
Apr 05, 2010 19.70 19.77 19.64 19.65 64,017 +0.02(+0.08%)
Apr 01, 2010 19.63 19.63 19.63 0 +0.29(+1.52%)
Mar 31, 2010 19.42 19.50 19.31 19.34 145,972 -0.07(-0.34%)
Mar 30, 2010 19.52 19.52 19.36 19.40 88,694 -0.01(-0.04%)
Mar 29, 2010 19.23 19.41 19.23 19.41 50,338 +0.21(+1.12%)
Mar 26, 2010 19.27 19.27 19.10 19.20 49,129 +0.08(+0.40%)
Mar 25, 2010 19.29 19.31 19.09 19.12 108,110 +0.03(+0.14%)
Mar 24, 2010 19.20 19.20 19.08 19.09 333,284 -0.38(-1.95%)
Mar 23, 2010 19.39 19.47 19.23 19.47 130,084 +0.08(+0.41%)
Mar 22, 2010 19.22 19.39 19.05 19.39 90,541 +0.00(+0.00%)
Mar 19, 2010 19.44 19.45 19.23 19.39 149,969 -0.11(-0.55%)
Mar 18, 2010 19.67 19.67 19.41 19.50 231,404 -0.12(-0.60%)
Mar 17, 2010 19.69 19.74 19.60 19.62 90,880 -0.01(-0.03%)
Mar 16, 2010 19.43 19.63 19.36 19.63 139,998 +0.17(+0.87%)
Mar 15, 2010 19.34 19.46 19.30 19.46 190,628 -0.05(-0.23%)
Mar 12, 2010 19.59 19.59 19.40 19.50 114,933 +0.05(+0.26%)
Mar 11, 2010 19.38 19.45 19.29 19.45 117,194 +0.04(+0.23%)
Mar 10, 2010 19.30 19.48 19.25 19.41 101,944 +0.05(+0.25%)
Mar 09, 2010 19.29 19.42 19.14 19.36 62,309 -0.03(-0.16%)
Mar 08, 2010 19.34 19.42 19.31 19.39 51,603 +0.06(+0.29%)
Mar 05, 2010 19.21 19.38 19.15 19.33 114,917 +0.26(+1.36%)
Mar 04, 2010 19.14 19.14 18.96 19.07 79,898 -0.00(-0.02%)
Mar 03, 2010 19.10 19.22 19.07 19.08 53,432 +0.17(+0.90%)
Mar 02, 2010 18.84 19.04 18.83 18.91 170,501 +0.12(+0.66%)
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.