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, 2009 19.45 19.45 19.13 19.40 145,024 +0.10(+0.54%)
Sep 29, 2009 19.45 19.45 19.26 19.30 188,256 -0.26(-1.34%)
Sep 28, 2009 19.24 19.57 19.22 19.56 450,789 +0.43(+2.24%)
Sep 25, 2009 19.01 19.24 19.01 19.13 71,048 -0.05(-0.24%)
Sep 24, 2009 19.53 19.53 19.07 19.17 182,243 -0.17(-0.89%)
Sep 23, 2009 19.62 19.71 19.35 19.35 152,870 -0.27(-1.39%)
Sep 22, 2009 19.63 19.67 19.27 19.62 133,354 +0.26(+1.35%)
Sep 21, 2009 19.23 19.43 19.16 19.36 176,474 -0.08(-0.42%)
Sep 18, 2009 19.46 19.46 19.30 19.44 159,400 +0.11(+0.57%)
Sep 17, 2009 19.43 19.56 19.25 19.33 173,093 +0.06(+0.30%)
Sep 16, 2009 19.50 19.52 19.22 19.27 255,078 -0.00(-0.00%)
Sep 15, 2009 19.13 19.29 18.95 19.27 159,841 +0.11(+0.55%)
Sep 14, 2009 18.86 19.17 18.86 19.17 130,722 +0.10(+0.55%)
Sep 11, 2009 19.09 19.12 18.96 19.06 110,791 +0.02(+0.12%)
Sep 10, 2009 18.82 19.09 18.69 19.04 96,556 +0.24(+1.26%)
Sep 09, 2009 18.68 18.87 18.68 18.80 120,267 +0.20(+1.06%)
Sep 08, 2009 18.73 18.80 18.54 18.61 117,716 +0.16(+0.88%)
Sep 04, 2009 18.18 18.46 18.13 18.45 468,197 +0.30(+1.66%)
Sep 03, 2009 18.08 18.16 17.97 18.14 293,288 +0.31(+1.75%)
Sep 02, 2009 17.79 17.97 17.68 17.83 64,501 -0.13(-0.74%)
Sep 01, 2009 18.25 18.37 17.83 17.97 195,121 -0.39(-2.14%)
Aug 31, 2009 18.41 18.45 18.23 18.36 92,650 -0.16(-0.84%)
Aug 28, 2009 18.81 18.81 18.49 18.52 465,207 -0.02(-0.09%)
Aug 27, 2009 18.57 18.66 18.29 18.53 340,824 +0.02(+0.13%)
Aug 26, 2009 18.55 18.60 18.37 18.51 199,971 -0.06(-0.34%)
Aug 25, 2009 18.71 18.82 18.57 18.57 165,701 -0.12(-0.62%)
Aug 24, 2009 18.64 18.82 18.58 18.69 458,561 +0.18(+0.97%)
Aug 21, 2009 18.42 18.56 18.37 18.51 170,193 +0.27(+1.46%)
Aug 20, 2009 18.03 18.24 18.02 18.24 118,338 +0.25(+1.42%)
Aug 19, 2009 17.76 18.08 17.73 17.99 131,240 +0.09(+0.48%)
Aug 18, 2009 17.86 17.93 17.66 17.90 119,059 +0.31(+1.78%)
Aug 17, 2009 17.76 17.94 17.53 17.59 250,277 -0.62(-3.43%)
Aug 14, 2009 18.43 18.43 18.07 18.21 134,322 -0.09(-0.47%)
Aug 13, 2009 18.38 18.39 18.23 18.30 134,830 +0.12(+0.64%)
Aug 12, 2009 18.05 18.46 17.99 18.19 167,027 +0.17(+0.93%)
Aug 11, 2009 18.17 19.27 17.94 18.02 223,892 -0.23(-1.24%)
Aug 10, 2009 18.19 18.24 18.09 18.24 172,566 +0.02(+0.10%)
Aug 07, 2009 18.31 18.32 18.06 18.23 109,275 +0.07(+0.37%)
Aug 06, 2009 18.38 18.42 18.03 18.16 157,419 -0.12(-0.65%)
Aug 05, 2009 18.43 18.52 18.14 18.28 375,310 -0.06(-0.32%)
Aug 04, 2009 18.41 18.48 18.27 18.34 149,479 -0.13(-0.72%)
Aug 03, 2009 17.95 18.50 17.95 18.47 211,009 +0.50(+2.80%)
Jul 31, 2009 17.97 18.14 17.79 17.97 143,423 +0.04(+0.23%)
Jul 30, 2009 17.83 18.02 17.72 17.92 171,839 +0.37(+2.11%)
Jul 29, 2009 17.70 17.70 17.45 17.55 93,217 -0.14(-0.82%)
Jul 28, 2009 17.89 17.91 17.60 17.70 150,791 -0.15(-0.84%)
Jul 27, 2009 17.85 17.97 17.72 17.85 228,595 +0.01(+0.07%)
Jul 24, 2009 17.81 17.93 17.64 17.84 1,258 +0.01(+0.03%)
Jul 23, 2009 17.59 18.03 17.54 17.83 168,097 +0.28(+1.62%)
Jul 22, 2009 17.39 17.62 17.39 17.55 137,116 +0.24(+1.37%)
Jul 21, 2009 17.70 17.70 17.28 17.31 170,796 -0.17(-0.96%)
Jul 20, 2009 17.39 17.48 17.27 17.48 284,083 +0.35(+2.03%)
Jul 17, 2009 17.15 17.19 16.99 17.13 250,690 +0.17(+0.99%)
Jul 16, 2009 16.99 17.16 16.86 16.96 511,536 +0.01(+0.07%)
Jul 15, 2009 16.85 17.03 16.73 16.95 172,805 +0.49(+2.99%)
Jul 14, 2009 16.54 16.54 16.29 16.46 366,678 +0.17(+1.03%)
Jul 13, 2009 16.04 16.37 16.04 16.29 38,825 +0.16(+1.00%)
Jul 10, 2009 16.06 16.13 15.88 16.13 60,289 -0.15(-0.92%)
Jul 09, 2009 16.18 16.37 15.95 16.28 204,070 +0.28(+1.74%)
Jul 08, 2009 16.11 16.17 15.72 16.00 269,909 +0.02(+0.14%)
Jul 07, 2009 16.51 16.51 15.98 15.98 81,255 -0.53(-3.22%)
Jul 06, 2009 16.42 16.51 16.22 16.51 41,205 -0.08(-0.45%)
Jul 02, 2009 16.79 16.81 16.45 16.59 91,530 -0.22(-1.31%)
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.