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 (%)
Oct 29, 2010 18.75 18.75 18.62 18.70 63,663 -0.01(-0.05%)
Oct 28, 2010 18.80 18.80 18.62 18.71 26,541 +0.05(+0.27%)
Oct 27, 2010 18.68 18.69 18.51 18.66 47,959 -0.17(-0.92%)
Oct 25, 2010 18.90 18.99 18.83 18.83 34,025 +0.14(+0.77%)
Oct 22, 2010 18.68 18.77 18.65 18.69 19,065 +0.01(+0.05%)
Oct 21, 2010 18.79 18.86 18.50 18.68 41,346 -0.08(-0.43%)
Oct 20, 2010 18.51 18.80 18.44 18.76 44,256 +0.38(+2.07%)
Oct 19, 2010 18.60 18.63 18.30 18.38 69,468 -0.46(-2.44%)
Oct 18, 2010 18.73 18.87 18.67 18.84 135,116 +0.12(+0.64%)
Oct 15, 2010 18.76 18.89 18.57 18.72 47,478 -0.07(-0.37%)
Oct 14, 2010 18.80 18.89 18.73 18.79 46,903 +0.01(+0.05%)
Oct 13, 2010 18.62 18.86 18.61 18.78 59,851 +0.26(+1.40%)
Oct 12, 2010 18.48 18.58 18.34 18.52 85,494 -0.10(-0.54%)
Oct 11, 2010 18.62 18.66 18.57 18.62 25,558 +0.06(+0.32%)
Oct 08, 2010 18.56 18.60 18.39 18.56 38,345 +0.16(+0.87%)
Oct 07, 2010 18.58 18.58 18.30 18.40 55,394 -0.02(-0.11%)
Oct 06, 2010 18.27 18.42 18.27 18.42 45,814 +0.16(+0.88%)
Oct 05, 2010 18.08 18.34 18.06 18.26 52,054 +0.39(+2.18%)
Oct 04, 2010 18.04 18.04 17.81 17.87 31,279 -0.22(-1.22%)
Oct 01, 2010 18.09 18.18 18.01 18.09 50,144 +0.14(+0.78%)
Sep 30, 2010 18.05 18.18 17.83 17.95 50,445 -0.09(-0.50%)
Sep 29, 2010 17.98 18.10 17.94 18.04 28,464 -0.01(-0.06%)
Sep 28, 2010 17.98 18.05 17.78 18.05 100,000 +0.12(+0.67%)
Sep 27, 2010 17.93 18.00 17.86 17.93 36,322 +0.05(+0.28%)
Sep 24, 2010 17.74 17.92 17.74 17.88 53,210 +0.36(+2.05%)
Sep 23, 2010 17.57 17.73 17.50 17.52 49,310 -0.21(-1.18%)
Sep 22, 2010 17.77 17.91 17.69 17.73 226,667 +0.04(+0.23%)
Sep 21, 2010 17.68 17.85 17.62 17.69 75,704 -0.02(-0.11%)
Sep 20, 2010 17.61 17.78 17.54 17.71 27,025 +0.17(+0.97%)
Sep 17, 2010 17.54 17.59 17.43 17.54 34,417 -0.09(-0.51%)
Sep 15, 2010 17.55 17.68 17.45 17.63 39,641 +0.05(+0.28%)
Sep 14, 2010 17.45 17.67 17.41 17.58 53,472 +0.09(+0.51%)
Sep 13, 2010 17.47 17.49 17.37 17.49 33,754 +0.30(+1.75%)
Sep 10, 2010 17.19 17.30 17.17 17.19 40,331 +0.03(+0.17%)
Sep 09, 2010 17.23 17.31 17.11 17.16 48,867 +0.08(+0.47%)
Sep 08, 2010 17.05 17.19 17.05 17.08 51,214 +0.06(+0.35%)
Sep 07, 2010 17.08 17.19 16.99 17.02 45,977 -0.10(-0.58%)
Sep 03, 2010 17.07 17.15 17.02 17.12 28,859 +0.16(+0.94%)
Sep 02, 2010 16.84 16.96 16.84 16.96 50,038 +0.09(+0.53%)
Sep 01, 2010 16.61 16.88 16.61 16.87 173,534 +0.58(+3.56%)
Aug 31, 2010 16.29 16.44 16.26 16.29 4,700 -0.10(-0.61%)
Aug 30, 2010 16.49 16.57 16.37 16.39 60,747 -0.15(-0.91%)
Aug 27, 2010 16.54 16.55 16.23 16.54 179,558 +0.35(+2.16%)
Aug 26, 2010 16.39 16.46 16.19 16.19 74,343 -0.15(-0.95%)
Aug 25, 2010 16.23 16.39 16.07 16.34 81,985 +0.04(+0.21%)
Aug 24, 2010 16.29 16.42 16.25 16.31 41,415 -0.19(-1.15%)
Aug 23, 2010 16.63 16.74 16.49 16.50 27,146 -0.15(-0.90%)
Aug 20, 2010 16.67 16.67 16.54 16.65 26,128 -0.20(-1.19%)
Aug 19, 2010 17.17 17.17 16.73 16.85 109,074 -0.36(-2.12%)
Aug 18, 2010 17.22 17.33 17.10 17.21 28,003 +0.04(+0.20%)
Aug 17, 2010 17.16 17.36 17.10 17.18 30,653 +0.21(+1.24%)
Aug 16, 2010 16.80 17.01 16.77 16.97 52,704 +0.05(+0.30%)
Aug 13, 2010 16.92 17.04 16.89 16.92 31,610 -0.08(-0.47%)
Aug 12, 2010 16.95 17.08 16.85 17.00 104,330 -0.13(-0.76%)
Aug 11, 2010 17.39 17.39 17.08 17.13 50,835 -0.66(-3.71%)
Aug 10, 2010 17.70 17.84 17.61 17.79 36,391 -0.14(-0.78%)
Aug 09, 2010 17.88 18.00 17.88 17.93 38,284 +0.05(+0.28%)
Aug 06, 2010 17.88 17.90 17.69 17.88 35,455 -0.05(-0.25%)
Aug 05, 2010 17.90 17.94 17.82 17.93 20,187 -0.00(-0.02%)
Aug 04, 2010 17.91 18.00 17.86 17.93 43,964 +0.05(+0.27%)
Aug 03, 2010 17.82 17.97 17.79 17.88 56,042 +0.02(+0.11%)
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.