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 (%)
Aug 31, 2009 16.82 16.83 16.60 16.78 82,943 -0.12(-0.71%)
Aug 28, 2009 17.19 17.19 16.86 16.90 77,325 -0.15(-0.88%)
Aug 27, 2009 16.96 17.12 16.65 17.05 67,403 +0.06(+0.36%)
Aug 26, 2009 16.80 17.00 16.76 16.99 118,517 +0.14(+0.86%)
Aug 25, 2009 16.89 16.99 16.83 16.85 57,684 -0.08(-0.50%)
Aug 24, 2009 16.93 17.07 16.83 16.93 119,970 +0.10(+0.59%)
Aug 21, 2009 16.68 16.85 16.63 16.83 256,482 +0.33(+2.00%)
Aug 20, 2009 16.25 16.52 16.22 16.50 52,616 +0.28(+1.73%)
Aug 19, 2009 15.88 16.24 15.85 16.22 35,485 +0.24(+1.50%)
Aug 18, 2009 15.87 16.04 15.75 15.98 166,794 +0.36(+2.30%)
Aug 17, 2009 15.83 15.83 15.62 15.62 76,421 -0.62(-3.81%)
Aug 14, 2009 16.29 16.29 15.98 16.24 258,085 -0.04(-0.25%)
Aug 13, 2009 16.18 16.28 16.12 16.28 62,330 +0.19(+1.16%)
Aug 12, 2009 15.85 16.23 15.81 16.09 85,680 +0.13(+0.84%)
Aug 11, 2009 16.02 16.14 15.85 15.96 67,118 -0.04(-0.25%)
Aug 10, 2009 16.02 16.05 15.90 16.00 50,152 -0.02(-0.12%)
Aug 07, 2009 15.89 16.12 15.89 16.02 57,568 +0.07(+0.44%)
Aug 06, 2009 16.25 16.25 15.87 15.95 86,830 -0.22(-1.36%)
Aug 05, 2009 16.33 16.33 15.91 16.17 40,420 +0.08(+0.50%)
Aug 04, 2009 16.03 16.20 15.91 16.09 86,503 -0.15(-0.92%)
Aug 03, 2009 16.21 16.62 15.95 16.24 120,014 +0.40(+2.51%)
Jul 31, 2009 15.75 15.98 15.74 15.84 47,479 +0.17(+1.10%)
Jul 30, 2009 15.57 15.82 15.57 15.67 63,401 +0.18(+1.16%)
Jul 29, 2009 15.55 15.55 15.30 15.49 61,787 -0.10(-0.64%)
Jul 28, 2009 15.60 15.65 15.43 15.59 53,392 -0.06(-0.38%)
Jul 27, 2009 15.74 15.75 15.52 15.65 291,283 -0.05(-0.32%)
Jul 24, 2009 15.56 15.71 15.36 15.70 1,012 +0.13(+0.83%)
Jul 23, 2009 15.49 15.66 15.35 15.57 148,570 +0.12(+0.78%)
Jul 22, 2009 15.35 15.52 15.09 15.45 117,512 +0.22(+1.44%)
Jul 21, 2009 15.37 15.47 15.14 15.23 56,652 -0.14(-0.91%)
Jul 20, 2009 15.09 15.37 15.08 15.37 81,655 +0.41(+2.74%)
Jul 17, 2009 15.03 15.06 14.88 14.96 58,686 -0.20(-1.32%)
Jul 16, 2009 14.99 15.19 14.88 15.16 78,106 +0.17(+1.13%)
Jul 15, 2009 14.59 14.99 14.59 14.99 46,602 +0.50(+3.45%)
Jul 14, 2009 14.47 14.52 14.37 14.49 23,439 +0.13(+0.90%)
Jul 13, 2009 14.15 14.43 14.15 14.36 128,913 +0.12(+0.84%)
Jul 10, 2009 14.10 14.89 14.10 14.24 33,515 -0.05(-0.35%)
Jul 09, 2009 14.34 14.37 14.14 14.29 48,237 +0.17(+1.20%)
Jul 08, 2009 14.42 14.42 13.85 14.12 47,965 -0.13(-0.91%)
Jul 07, 2009 14.70 14.79 14.25 14.25 61,732 -0.55(-3.72%)
Jul 06, 2009 14.81 14.81 14.51 14.80 37,012 -0.04(-0.27%)
Jul 02, 2009 15.02 15.07 14.72 14.84 229,010 -0.31(-2.05%)
Jul 01, 2009 15.02 15.34 15.02 15.15 82,612 +0.28(+1.88%)
Jun 30, 2009 15.13 15.13 14.83 14.87 46,825 -0.29(-1.91%)
Jun 29, 2009 15.08 15.23 14.79 15.16 71,978 +0.19(+1.27%)
Jun 26, 2009 14.88 14.99 14.83 14.97 49,083 +0.12(+0.81%)
Jun 25, 2009 14.61 14.87 14.56 14.85 252,113 +0.42(+2.91%)
Jun 24, 2009 14.31 14.58 14.28 14.43 36,206 +0.43(+3.07%)
Jun 23, 2009 14.11 14.44 14.00 14.00 35,486 -0.16(-1.13%)
Jun 22, 2009 14.32 14.36 14.01 14.16 56,708 -0.42(-2.88%)
Jun 19, 2009 14.55 14.65 14.44 14.58 40,878 +0.25(+1.74%)
Jun 18, 2009 14.56 14.67 14.32 14.33 75,123 -0.11(-0.76%)
Jun 17, 2009 14.39 14.50 14.18 14.44 80,013 +0.15(+1.05%)
Jun 16, 2009 14.65 14.78 14.25 14.29 147,004 -0.37(-2.52%)
Jun 15, 2009 14.70 14.90 14.51 14.66 53,144 -0.42(-2.79%)
Jun 12, 2009 15.06 15.08 14.82 15.08 148,912 -0.21(-1.37%)
Jun 11, 2009 15.04 15.32 14.79 15.29 67,116 +0.36(+2.41%)
Jun 10, 2009 15.14 15.14 14.60 14.93 69,497 -0.09(-0.60%)
Jun 09, 2009 14.94 15.04 14.81 15.02 154,533 +0.29(+1.97%)
Jun 08, 2009 14.63 14.85 14.50 14.73 147,808 -0.01(-0.07%)
Jun 05, 2009 14.97 15.02 14.68 14.74 63,025 -0.11(-0.74%)
Jun 04, 2009 14.81 14.98 14.61 14.85 52,125 +0.18(+1.23%)
Jun 03, 2009 15.04 15.11 14.55 14.67 83,983 -0.61(-3.99%)
Jun 02, 2009 14.89 15.32 14.89 15.28 75,697 +0.19(+1.26%)
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.