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 (%)
Jul 29, 2011 18.41 18.66 18.27 18.46 474,045 -0.19(-1.03%)
Jul 28, 2011 18.76 18.95 18.63 18.65 161,919 -0.14(-0.73%)
Jul 27, 2011 19.35 19.35 18.77 18.79 611,829 -0.60(-3.09%)
Jul 26, 2011 19.70 19.70 19.39 19.39 161,019 -0.34(-1.72%)
Jul 25, 2011 19.62 19.89 19.54 19.73 386,370 -0.06(-0.30%)
Jul 22, 2011 19.87 19.87 19.79 19.79 92,703 -0.06(-0.30%)
Jul 21, 2011 19.70 19.89 19.60 19.85 107,701 +0.25(+1.28%)
Jul 20, 2011 19.62 19.69 19.43 19.60 123,738 +0.18(+0.93%)
Jul 19, 2011 19.26 19.43 19.23 19.42 263,375 +0.34(+1.78%)
Jul 18, 2011 19.37 19.39 19.03 19.08 442,262 -0.31(-1.60%)
Jul 15, 2011 19.32 19.41 19.18 19.39 362,014 +0.22(+1.15%)
Jul 14, 2011 19.48 19.60 19.13 19.17 268,136 -0.31(-1.59%)
Jul 13, 2011 19.44 19.69 19.40 19.48 128,499 +0.11(+0.57%)
Jul 12, 2011 19.43 19.51 19.31 19.37 129,746 -0.14(-0.72%)
Jul 11, 2011 19.78 19.80 19.46 19.51 133,145 -0.54(-2.69%)
Jul 08, 2011 19.96 20.05 19.77 20.05 1,036,779 -0.12(-0.59%)
Jul 07, 2011 20.01 20.27 20.00 20.17 332,489 +0.27(+1.36%)
Jul 06, 2011 19.83 19.94 19.67 19.90 433,814 +0.06(+0.30%)
Jul 05, 2011 19.78 19.85 19.73 19.84 373,793 +0.19(+0.97%)
Jul 01, 2011 19.40 19.69 19.32 19.65 107,930 +0.29(+1.50%)
Jun 30, 2011 19.15 19.40 19.12 19.36 138,427 +0.27(+1.41%)
Jun 29, 2011 19.05 19.14 18.94 19.09 153,999 +0.12(+0.63%)
Jun 28, 2011 18.74 18.98 18.74 18.97 182,322 +0.27(+1.44%)
Jun 27, 2011 18.65 18.76 18.53 18.70 95,677 +0.11(+0.59%)
Jun 24, 2011 18.73 18.81 18.57 18.59 111,974 -0.15(-0.80%)
Jun 23, 2011 18.58 18.77 18.37 18.74 145,672 -0.08(-0.43%)
Jun 22, 2011 18.78 18.98 18.70 18.82 321,070 -0.03(-0.16%)
Jun 21, 2011 18.55 18.88 18.51 18.85 256,152 +0.39(+2.11%)
Jun 20, 2011 18.50 18.54 18.41 18.46 120,128 +0.02(+0.11%)
Jun 17, 2011 18.46 18.59 18.35 18.44 195,568 +0.04(+0.22%)
Jun 16, 2011 18.42 18.55 18.20 18.40 105,798 -0.03(-0.16%)
Jun 15, 2011 18.59 18.65 18.37 18.43 172,876 -0.36(-1.92%)
Jun 14, 2011 18.59 18.85 18.51 18.79 169,713 +0.35(+1.90%)
Jun 13, 2011 18.46 18.55 18.34 18.44 523,831 -0.01(-0.05%)
Jun 10, 2011 18.70 18.70 18.42 18.45 180,989 -0.32(-1.72%)
Jun 09, 2011 18.69 18.90 18.62 18.77 143,139 +0.15(+0.82%)
Jun 08, 2011 18.69 18.79 18.55 18.62 245,793 -0.14(-0.75%)
Jun 07, 2011 18.82 18.91 18.75 18.76 461,049 +0.00(+0.00%)
Jun 06, 2011 18.99 19.03 18.71 18.76 524,232 -0.25(-1.32%)
Jun 03, 2011 19.01 19.15 18.90 19.01 261,994 -0.11(-0.58%)
May 24, 2011 19.28 19.36 19.08 19.12 225,303 -0.13(-0.68%)
May 23, 2011 19.27 19.34 19.19 19.25 285,767 -0.35(-1.79%)
May 20, 2011 19.66 19.69 19.47 19.60 86,577 -0.14(-0.71%)
May 19, 2011 19.79 19.86 19.62 19.74 138,617 +0.11(+0.56%)
May 18, 2011 19.43 19.65 19.38 19.63 371,996 +0.25(+1.29%)
May 17, 2011 19.44 19.52 19.30 19.38 231,629 -0.14(-0.72%)
May 16, 2011 19.53 19.75 19.50 19.52 157,167 -0.13(-0.66%)
May 13, 2011 20.01 20.03 19.63 19.65 349,744 -0.33(-1.65%)
May 12, 2011 19.80 20.04 19.61 19.98 205,936 +0.12(+0.60%)
May 11, 2011 20.12 20.13 19.82 19.86 185,157 -0.29(-1.44%)
May 10, 2011 19.87 20.17 19.87 20.15 254,890 +0.33(+1.66%)
May 09, 2011 19.61 19.86 19.61 19.82 142,504 +0.20(+1.02%)
May 06, 2011 19.71 19.89 19.55 19.62 153,439 +0.09(+0.46%)
May 05, 2011 19.51 19.73 19.43 19.53 193,445 -0.08(-0.42%)
May 04, 2011 19.94 19.94 19.54 19.61 240,217 -0.32(-1.59%)
May 03, 2011 19.97 20.08 19.81 19.93 303,975 -0.17(-0.85%)
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.