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 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%)
Jul 01, 2010 17.32 17.42 17.07 17.35 199,545 +0.14(+0.79%)
Jun 30, 2010 17.28 17.52 17.18 17.22 77,483 -0.08(-0.44%)
Jun 29, 2010 17.72 17.72 17.25 17.29 83,157 -0.76(-4.21%)
Jun 25, 2010 18.05 18.10 17.79 18.05 70,277 +0.13(+0.75%)
Jun 24, 2010 18.10 18.10 17.86 17.92 102,397 -0.19(-1.07%)
Jun 23, 2010 18.25 18.25 17.94 18.11 53,341 -0.02(-0.13%)
Jun 22, 2010 18.35 18.47 18.07 18.14 158,020 -0.21(-1.15%)
Jun 21, 2010 18.74 18.81 18.29 18.35 68,688 +0.00(+0.00%)
Jun 18, 2010 18.35 18.41 18.29 18.35 31,327 +0.00(+0.00%)
Jun 17, 2010 18.45 18.45 18.21 18.35 94,850 +0.01(+0.03%)
Jun 16, 2010 18.15 18.39 18.14 18.34 68,822 -0.06(-0.34%)
Jun 15, 2010 18.13 18.41 18.05 18.40 65,481 +0.62(+3.51%)
Jun 14, 2010 18.05 18.05 17.77 17.78 93,279 +0.02(+0.10%)
Jun 11, 2010 17.48 17.76 17.48 17.76 73,906 +0.05(+0.29%)
Jun 10, 2010 17.49 17.74 17.49 17.71 49,063 +0.63(+3.69%)
Jun 09, 2010 17.19 17.39 16.99 17.08 52,114 +0.02(+0.10%)
Jun 08, 2010 16.84 17.11 16.78 17.06 94,902 +0.19(+1.13%)
Jun 07, 2010 17.06 17.19 16.81 16.87 114,586 -0.16(-0.92%)
Jun 04, 2010 17.03 17.39 16.88 17.03 56,144 -0.63(-3.57%)
Jun 03, 2010 17.68 17.76 17.48 17.66 106,195 +0.02(+0.10%)
Jun 02, 2010 17.22 17.64 17.18 17.64 92,864 +0.47(+2.76%)
Jun 01, 2010 17.37 17.57 17.17 17.17 101,558 -0.29(-1.66%)
May 28, 2010 17.46 17.64 17.33 17.46 229,262 -0.18(-1.02%)
May 27, 2010 17.28 17.64 17.28 17.64 115,089 +0.88(+5.25%)
May 26, 2010 17.18 17.18 16.72 16.76 145,333 -0.29(-1.70%)
May 25, 2010 16.55 17.05 16.52 17.05 125,310 -0.02(-0.10%)
May 24, 2010 17.13 17.35 17.06 17.06 270,015 -0.34(-1.97%)
May 21, 2010 16.84 17.44 16.83 17.41 128,444 +0.37(+2.16%)
May 20, 2010 17.36 17.37 16.91 17.04 197,107 -0.73(-4.10%)
May 19, 2010 17.70 17.81 17.47 17.77 445,125 -0.03(-0.18%)
May 18, 2010 18.27 18.38 17.73 17.80 99,382 -0.33(-1.80%)
May 17, 2010 18.22 18.28 17.79 18.13 94,263 -0.12(-0.67%)
May 14, 2010 18.25 18.56 18.11 18.25 83,549 -0.42(-2.26%)
May 13, 2010 18.78 18.87 18.61 18.67 64,388 -0.25(-1.35%)
May 12, 2010 18.90 19.01 18.70 18.93 94,959 +0.32(+1.71%)
May 11, 2010 18.84 18.97 18.61 18.61 164,701 -0.17(-0.89%)
May 10, 2010 18.82 18.84 18.60 18.78 91,120 +0.92(+5.15%)
May 07, 2010 17.91 18.24 17.34 17.86 277,714 +0.14(+0.78%)
May 06, 2010 18.57 18.69 12.75 17.72 366,900 -1.03(-5.49%)
May 05, 2010 18.89 18.95 18.66 18.75 99,517 -0.38(-1.97%)
May 04, 2010 19.32 19.44 19.05 19.12 72,266 -0.65(-3.28%)
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.