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, 2010 20.17 20.22 19.95 20.11 166,069 +0.05(+0.26%)
Sep 29, 2010 20.15 20.16 20.01 20.05 208,999 -0.11(-0.53%)
Sep 28, 2010 20.11 20.20 19.92 20.16 181,318 +0.14(+0.68%)
Sep 27, 2010 20.17 20.17 19.99 20.03 175,260 -0.08(-0.41%)
Sep 24, 2010 19.91 20.11 19.91 20.11 61,118 +0.51(+2.61%)
Sep 23, 2010 19.65 19.78 19.57 19.60 216,659 -0.24(-1.19%)
Sep 22, 2010 19.81 20.00 19.81 19.83 175,002 -0.02(-0.12%)
Sep 21, 2010 19.85 20.01 19.76 19.85 247,295 +0.05(+0.27%)
Sep 20, 2010 19.60 19.85 19.60 19.80 269,593 +0.24(+1.23%)
Sep 17, 2010 19.56 19.74 19.47 19.56 171,961 -0.16(-0.81%)
Sep 15, 2010 19.72 19.77 19.61 19.72 95,484 -0.06(-0.30%)
Sep 14, 2010 19.75 19.90 19.62 19.78 61,558 +0.00(+0.00%)
Sep 13, 2010 19.85 19.85 19.72 19.78 84,785 +0.22(+1.14%)
Sep 10, 2010 19.62 19.64 19.54 19.55 52,783 +0.04(+0.21%)
Sep 09, 2010 19.74 19.74 19.47 19.51 40,783 +0.02(+0.12%)
Sep 08, 2010 19.42 19.58 19.42 19.49 53,183 +0.18(+0.91%)
Sep 07, 2010 19.51 19.51 19.31 19.31 68,940 -0.27(-1.38%)
Sep 03, 2010 19.63 19.63 19.45 19.58 50,337 +0.21(+1.09%)
Sep 02, 2010 19.24 19.38 19.22 19.37 53,352 +0.11(+0.58%)
Sep 01, 2010 19.06 19.31 19.06 19.26 80,889 +0.54(+2.86%)
Aug 31, 2010 18.72 18.85 18.67 18.72 169 +0.08(+0.41%)
Aug 30, 2010 18.84 18.88 18.65 18.65 25,221 -0.29(-1.55%)
Aug 27, 2010 18.94 18.97 18.53 18.94 79,262 +0.44(+2.35%)
Aug 26, 2010 18.72 18.74 18.47 18.51 81,800 -0.08(-0.41%)
Aug 25, 2010 18.45 18.62 18.32 18.58 69,814 +0.06(+0.33%)
Aug 24, 2010 18.45 18.61 18.42 18.52 42,646 -0.15(-0.80%)
Aug 23, 2010 18.72 18.91 18.67 18.67 47,510 -0.08(-0.44%)
Aug 20, 2010 18.61 18.77 18.55 18.75 61,634 -0.09(-0.47%)
Aug 19, 2010 19.13 19.13 18.71 18.84 52,612 -0.33(-1.72%)
Aug 18, 2010 19.24 19.27 19.08 19.17 42,187 +0.01(+0.06%)
Aug 17, 2010 19.12 19.27 19.06 19.16 30,277 +0.31(+1.62%)
Aug 16, 2010 18.74 18.91 18.74 18.85 38,941 +0.05(+0.28%)
Aug 13, 2010 18.80 18.95 18.77 18.80 32,038 -0.02(-0.12%)
Aug 12, 2010 18.74 18.87 18.64 18.82 67,893 -0.04(-0.22%)
Aug 11, 2010 19.15 19.15 18.83 18.87 88,658 -0.69(-3.55%)
Aug 10, 2010 19.33 19.63 19.30 19.56 142,373 -0.14(-0.72%)
Aug 09, 2010 19.70 19.82 19.67 19.70 30,576 -0.02(-0.09%)
Aug 06, 2010 19.72 19.72 19.47 19.72 89,953 +0.08(+0.42%)
Aug 05, 2010 19.63 19.69 19.53 19.64 72,711 -0.02(-0.12%)
Aug 04, 2010 19.57 19.71 19.55 19.66 61,719 +0.05(+0.24%)
Aug 03, 2010 19.50 19.68 19.48 19.61 125,133 -0.02(-0.12%)
Aug 02, 2010 19.40 19.65 19.38 19.64 45,359 +0.54(+2.80%)
Jul 30, 2010 19.10 19.15 18.82 19.10 85,383 +0.04(+0.22%)
Jul 29, 2010 19.28 19.32 18.90 19.06 71,301 +0.00(+0.00%)
Jul 28, 2010 19.20 19.20 19.03 19.06 47,381 -0.17(-0.89%)
Jul 27, 2010 19.33 19.33 19.10 19.23 74,998 -0.01(-0.03%)
Jul 26, 2010 19.04 19.24 18.98 19.24 258,610 +0.19(+0.99%)
Jul 23, 2010 18.86 19.05 18.79 19.05 85,019 +0.13(+0.68%)
Jul 22, 2010 18.75 19.02 18.75 18.92 105,939 +0.52(+2.85%)
Jul 21, 2010 18.75 18.75 18.31 18.39 95,306 -0.30(-1.62%)
Jul 20, 2010 18.24 18.74 18.24 18.70 84,085 +0.14(+0.78%)
Jul 19, 2010 18.45 18.62 18.37 18.55 50,167 +0.19(+1.06%)
Jul 16, 2010 18.36 18.69 18.31 18.36 59,304 -0.45(-2.41%)
Jul 15, 2010 18.72 18.84 18.59 18.81 87,899 +0.19(+1.01%)
Jul 14, 2010 18.59 18.69 18.52 18.62 42,594 -0.05(-0.25%)
Jul 13, 2010 18.68 18.75 18.58 18.67 172,669 +0.15(+0.83%)
Jul 12, 2010 18.44 18.53 18.34 18.52 99,337 -0.07(-0.38%)
Jul 09, 2010 18.59 18.59 18.39 18.59 42,643 +0.08(+0.41%)
Jul 08, 2010 18.47 18.54 18.32 18.51 98,286 +0.15(+0.83%)
Jul 07, 2010 17.85 18.41 17.85 18.36 118,592 +0.54(+3.04%)
Jul 06, 2010 17.88 18.01 17.66 17.82 70,426 +0.41(+2.33%)
Jul 02, 2010 17.41 17.60 17.32 17.41 83,580 +0.06(+0.34%)
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.