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 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%)
Jun 01, 2009 14.85 15.09 14.73 15.09 66,333 +0.57(+3.93%)
May 29, 2009 14.62 14.75 14.46 14.52 46,810 +0.09(+0.62%)
May 28, 2009 14.24 14.54 14.12 14.43 43,065 +0.30(+2.12%)
May 27, 2009 14.52 14.58 14.13 14.13 81,684 -0.35(-2.42%)
May 26, 2009 14.31 14.50 14.01 14.48 54,549 +0.28(+1.97%)
May 22, 2009 14.33 14.38 14.13 14.20 75,445 +0.01(+0.07%)
May 21, 2009 14.22 14.23 14.04 14.19 42,527 -0.11(-0.77%)
May 20, 2009 14.50 14.58 14.25 14.30 150,332 +0.20(+1.42%)
May 19, 2009 14.11 14.38 13.95 14.10 46,084 +0.06(+0.43%)
May 18, 2009 13.84 14.04 13.72 14.04 38,948 +0.39(+2.86%)
May 15, 2009 13.67 13.80 13.52 13.65 41,450 +0.07(+0.52%)
May 14, 2009 13.23 13.69 13.23 13.58 290,191 +0.29(+2.18%)
May 13, 2009 13.56 13.56 13.19 13.29 284,191 -0.61(-4.39%)
May 12, 2009 14.00 14.03 13.67 13.90 33,285 +0.05(+0.36%)
May 11, 2009 13.90 14.52 13.72 13.85 67,534 -0.43(-3.01%)
May 08, 2009 14.20 14.36 14.02 14.28 49,367 +0.46(+3.33%)
May 07, 2009 14.13 14.14 13.61 13.82 68,316 -0.15(-1.07%)
May 06, 2009 13.85 14.00 13.71 13.97 94,244 +0.23(+1.67%)
May 05, 2009 13.75 13.78 13.55 13.74 83,711 -0.08(-0.58%)
May 04, 2009 13.25 13.82 13.25 13.82 65,522 +0.59(+4.46%)
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.