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 (%)
Sep 30, 2011 15.83 15.90 15.62 15.62 48,453 -0.46(-2.86%)
Sep 29, 2011 16.19 16.31 15.87 16.08 66,826 +0.32(+2.03%)
Sep 28, 2011 16.14 16.21 15.76 15.76 47,351 -0.32(-1.99%)
Sep 27, 2011 16.17 16.37 16.03 16.08 79,016 +0.24(+1.52%)
Sep 26, 2011 15.66 15.84 15.46 15.84 90,468 +0.18(+1.14%)
Sep 23, 2011 15.38 15.67 15.34 15.66 67,686 +0.15(+1.00%)
Sep 22, 2011 15.55 15.66 15.33 15.51 91,958 -0.48(-3.02%)
Sep 21, 2011 16.39 16.40 15.98 15.99 106,635 -0.38(-2.32%)
Sep 20, 2011 16.55 16.64 16.36 16.37 59,464 -0.15(-0.91%)
Sep 19, 2011 16.40 16.58 16.29 16.52 47,162 -0.34(-2.02%)
Sep 16, 2011 16.92 16.96 16.78 16.86 85,661 -0.06(-0.34%)
Sep 15, 2011 16.81 16.92 16.72 16.92 55,580 +0.27(+1.60%)
Sep 14, 2011 16.45 16.78 16.21 16.65 91,269 +0.25(+1.52%)
Sep 13, 2011 16.22 16.41 16.16 16.40 53,343 +0.23(+1.42%)
Sep 12, 2011 16.01 16.20 15.87 16.17 65,196 -0.02(-0.12%)
Sep 09, 2011 16.46 16.51 16.11 16.19 82,860 -0.51(-3.05%)
Sep 08, 2011 16.86 16.93 16.68 16.70 61,182 -0.32(-1.88%)
Sep 07, 2011 16.73 17.04 16.73 17.02 81,336 +0.50(+3.03%)
Sep 06, 2011 16.33 16.54 16.26 16.52 38,793 -0.39(-2.31%)
Sep 02, 2011 17.00 17.15 16.63 16.91 83,827 -0.34(-1.97%)
Sep 01, 2011 17.53 17.55 17.25 17.25 51,795 -0.38(-2.15%)
Aug 31, 2011 17.56 17.76 17.55 17.63 58,267 +0.25(+1.43%)
Aug 30, 2011 17.28 17.42 17.14 17.38 33,805 -0.02(-0.11%)
Aug 29, 2011 17.19 17.40 17.13 17.40 126,262 +0.56(+3.33%)
Aug 26, 2011 16.51 16.89 16.40 16.84 132,858 +0.26(+1.57%)
Aug 25, 2011 16.90 17.00 16.53 16.58 50,292 -0.30(-1.78%)
Aug 24, 2011 16.75 16.94 16.66 16.88 54,426 +0.10(+0.60%)
Aug 23, 2011 16.40 16.81 16.31 16.78 83,039 +0.53(+3.26%)
Aug 22, 2011 16.56 16.56 16.24 16.25 82,685 +0.03(+0.18%)
Aug 19, 2011 16.33 16.62 16.22 16.22 183,689 -0.33(-1.99%)
Aug 18, 2011 16.84 16.84 16.44 16.55 122,554 -0.87(-5.00%)
Aug 17, 2011 17.53 17.67 17.37 17.42 35,593 +0.00(+0.01%)
Aug 16, 2011 17.43 17.56 17.32 17.42 59,904 -0.44(-2.46%)
Aug 15, 2011 17.70 17.86 17.67 17.86 42,133 +0.40(+2.29%)
Aug 12, 2011 17.41 17.55 17.29 17.46 71,423 +0.26(+1.51%)
Aug 11, 2011 16.71 17.39 16.62 17.20 81,618 +0.67(+4.05%)
Aug 10, 2011 16.98 17.08 16.53 16.53 49,178 -0.83(-4.78%)
Aug 09, 2011 17.73 17.36 16.50 17.36 247,380 +1.13(+6.96%)
Aug 08, 2011 17.02 17.21 16.23 16.23 248,104 -1.53(-8.61%)
Aug 05, 2011 18.01 18.13 17.25 17.76 224,835 +0.10(+0.57%)
Aug 04, 2011 18.31 18.31 17.63 17.66 169,996 -1.19(-6.31%)
Aug 03, 2011 18.91 18.91 18.51 18.85 116,915 +0.13(+0.69%)
Aug 02, 2011 19.11 19.23 18.72 18.72 117,795 -0.57(-2.95%)
Aug 01, 2011 19.66 19.67 19.14 19.29 42,395 -0.20(-1.03%)
Jul 29, 2011 19.47 19.72 19.41 19.49 86,500 -0.14(-0.71%)
Jul 28, 2011 19.78 19.91 19.63 19.63 37,939 -0.32(-1.60%)
Jul 27, 2011 20.27 20.27 19.92 19.95 44,648 -0.46(-2.28%)
Jul 26, 2011 20.45 20.51 20.37 20.41 54,011 -0.05(-0.27%)
Jul 25, 2011 20.45 20.56 20.41 20.47 51,324 -0.08(-0.39%)
Jul 22, 2011 20.56 20.58 20.55 20.55 44,420 +0.03(+0.15%)
Jul 21, 2011 20.31 20.54 20.26 20.52 26,728 +0.42(+2.09%)
Jul 20, 2011 20.11 20.17 19.98 20.10 76,328 +0.33(+1.67%)
Jul 19, 2011 19.75 19.81 19.69 19.77 38,736 +0.18(+0.92%)
Jul 18, 2011 19.66 19.66 19.45 19.59 62,145 -0.30(-1.51%)
Jul 15, 2011 19.91 19.93 19.79 19.89 39,759 +0.11(+0.56%)
Jul 14, 2011 20.14 20.14 19.76 19.78 31,420 -0.24(-1.19%)
Jul 13, 2011 19.97 20.20 19.96 20.02 26,590 +0.17(+0.85%)
Jul 12, 2011 19.81 20.01 19.81 19.85 51,459 -0.10(-0.50%)
Jul 11, 2011 20.10 20.17 19.90 19.95 43,131 -0.54(-2.64%)
Jul 08, 2011 20.35 20.54 20.33 20.49 50,283 -0.15(-0.73%)
Jul 07, 2011 20.51 20.71 20.51 20.64 46,537 +0.21(+1.03%)
Jul 06, 2011 20.41 20.50 20.35 20.43 26,205 -0.11(-0.54%)
Jul 05, 2011 20.43 20.56 20.42 20.54 48,511 -0.01(-0.05%)
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.