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 (%)
Feb 26, 2010 18.90 19.11 18.85 19.09 442,243 +0.17(+0.89%)
Feb 25, 2010 18.76 18.98 18.60 18.93 428,604 -0.09(-0.46%)
Feb 24, 2010 18.84 19.11 18.84 19.01 295,502 +0.19(+0.98%)
Feb 23, 2010 19.15 19.15 18.82 18.83 77,102 -0.31(-1.63%)
Feb 22, 2010 19.20 19.45 19.09 19.14 155,337 -0.02(-0.12%)
Feb 19, 2010 18.91 19.19 18.91 19.16 370,192 +0.02(+0.09%)
Feb 18, 2010 19.17 19.17 18.90 19.15 146,137 +0.12(+0.61%)
Feb 17, 2010 19.13 19.16 19.00 19.03 106,402 -0.01(-0.06%)
Feb 16, 2010 18.84 19.10 18.77 19.04 346,559 +0.36(+1.95%)
Feb 12, 2010 18.68 18.68 18.68 0 -0.16(-0.84%)
Feb 11, 2010 18.71 18.85 18.47 18.84 293,264 +0.15(+0.79%)
Feb 10, 2010 18.79 18.79 18.49 18.69 121,199 -0.02(-0.09%)
Feb 09, 2010 18.53 18.90 18.45 18.71 273,938 +0.42(+2.28%)
Feb 08, 2010 18.52 18.57 18.29 18.29 89,767 -0.19(-1.00%)
Feb 05, 2010 18.70 18.70 18.10 18.47 736,459 -0.19(-0.99%)
Feb 04, 2010 19.23 19.23 18.65 18.66 166,724 -0.77(-3.98%)
Feb 03, 2010 19.56 19.62 19.40 19.43 77,555 -0.26(-1.33%)
Feb 02, 2010 19.53 19.70 19.39 19.70 79,857 +0.29(+1.49%)
Feb 01, 2010 19.34 19.44 19.29 19.41 172,317 +0.38(+1.98%)
Jan 29, 2010 19.41 19.47 18.95 19.03 393,277 -0.35(-1.82%)
Jan 28, 2010 19.69 19.70 19.19 19.38 110,659 -0.27(-1.35%)
Jan 27, 2010 19.60 19.65 19.39 19.65 290,774 +0.06(+0.30%)
Jan 26, 2010 19.68 19.83 19.51 19.59 215,819 -0.19(-0.94%)
Jan 25, 2010 19.78 19.85 19.70 19.78 450,658 +0.22(+1.13%)
Jan 22, 2010 19.86 19.94 19.50 19.56 121,273 -0.41(-2.06%)
Jan 21, 2010 20.36 20.40 19.85 19.97 177,834 -0.39(-1.90%)
Jan 20, 2010 20.38 20.54 20.18 20.35 154,462 -0.34(-1.65%)
Jan 19, 2010 20.40 20.70 20.31 20.70 116,192 +0.30(+1.46%)
Jan 15, 2010 20.40 20.40 20.40 0 -0.29(-1.38%)
Jan 14, 2010 20.61 20.70 20.52 20.68 163,923 +0.09(+0.45%)
Jan 13, 2010 20.52 20.63 20.48 20.59 194,687 +0.11(+0.54%)
Jan 12, 2010 20.39 20.63 20.39 20.48 83,504 -0.28(-1.37%)
Jan 11, 2010 20.81 20.84 20.68 20.77 120,929 +0.13(+0.62%)
Jan 08, 2010 20.40 20.64 20.40 20.64 135,827 +0.14(+0.68%)
Jan 07, 2010 20.46 20.50 20.29 20.50 309,289 +0.01(+0.03%)
Jan 06, 2010 20.35 20.55 20.35 20.49 102,966 +0.07(+0.34%)
Jan 05, 2010 20.39 20.49 20.28 20.42 154,007 +0.09(+0.46%)
Jan 04, 2010 20.10 20.37 20.05 20.33 1,523,393 +0.61(+3.11%)
Dec 31, 2009 19.72 19.72 19.72 0 -0.29(-1.45%)
Dec 30, 2009 19.92 20.05 19.85 20.01 67,551 -0.08(-0.40%)
Dec 29, 2009 20.02 20.17 19.99 20.09 282,904 +0.17(+0.84%)
Dec 28, 2009 19.93 20.03 19.90 19.92 213,170 +0.02(+0.09%)
Dec 24, 2009 19.76 19.90 19.71 19.90 75,424 +0.13(+0.64%)
Dec 23, 2009 19.67 19.78 19.63 19.78 173,982 +0.17(+0.84%)
Dec 22, 2009 19.58 19.70 19.51 19.61 623,396 +0.00(+0.01%)
Dec 21, 2009 19.73 19.78 19.49 19.61 105,301 -0.35(-1.77%)
Dec 18, 2009 19.95 20.02 19.74 19.96 84,983 +0.16(+0.82%)
Dec 17, 2009 20.03 20.04 19.76 19.80 137,918 -0.43(-2.14%)
Dec 16, 2009 20.26 20.34 20.16 20.23 121,964 +0.08(+0.40%)
Dec 15, 2009 20.14 20.20 20.05 20.15 111,945 -0.01(-0.06%)
Dec 14, 2009 20.18 20.21 20.14 20.16 118,627 +0.11(+0.55%)
Dec 11, 2009 20.07 20.08 19.95 20.05 104,449 +0.09(+0.43%)
Dec 10, 2009 19.82 20.00 19.81 19.97 181,267 +0.17(+0.85%)
Dec 09, 2009 19.85 19.85 19.63 19.80 112,493 +0.01(+0.03%)
Dec 08, 2009 19.97 19.97 19.67 19.79 77,375 -0.25(-1.27%)
Dec 07, 2009 20.14 20.22 20.02 20.05 67,147 -0.05(-0.24%)
Dec 04, 2009 20.33 20.42 19.96 20.10 78,559 +0.00(+0.01%)
Dec 03, 2009 20.33 20.38 20.09 20.09 127,032 -0.13(-0.63%)
Dec 02, 2009 20.28 20.29 20.03 20.22 70,916 -0.03(-0.17%)
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.