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 16.88 16.88 16.83 16.85 2,026 +0.00(+0.01%)
Feb 25, 2010 16.71 16.85 16.71 16.85 6,796 -0.05(-0.27%)
Feb 24, 2010 16.91 16.97 16.90 16.90 6,094 +0.19(+1.11%)
Feb 23, 2010 16.84 16.84 16.71 16.71 4,751 -0.25(-1.47%)
Feb 22, 2010 16.92 16.96 16.89 16.96 3,669 +0.06(+0.38%)
Feb 19, 2010 16.84 16.90 16.84 16.90 2,300 +0.18(+1.05%)
Feb 18, 2010 16.69 16.72 16.67 16.72 1,139 +0.15(+0.92%)
Feb 17, 2010 16.61 16.61 16.54 16.57 4,014 +0.03(+0.17%)
Feb 16, 2010 16.36 16.54 16.36 16.54 2,730 +0.37(+2.29%)
Feb 12, 2010 16.09 16.17 16.17 16.17 1,500 -0.04(-0.25%)
Feb 11, 2010 16.16 16.24 16.06 16.21 2,895 +0.05(+0.32%)
Feb 10, 2010 16.06 16.17 16.06 16.16 2,291 +0.13(+0.80%)
Feb 09, 2010 15.98 16.04 15.86 16.03 1,471 +0.17(+1.07%)
Feb 08, 2010 15.99 16.06 15.85 15.86 2,957 -0.08(-0.49%)
Feb 05, 2010 16.08 16.08 15.66 15.94 12,075 -0.20(-1.22%)
Feb 04, 2010 16.31 16.31 16.12 16.14 2,547 -0.35(-2.15%)
Feb 03, 2010 16.63 16.63 16.45 16.49 22,583 -0.10(-0.63%)
Feb 02, 2010 16.56 16.65 16.56 16.59 2,074 +0.13(+0.76%)
Feb 01, 2010 16.52 16.52 16.47 16.47 5,233 +0.03(+0.17%)
Jan 29, 2010 16.62 16.69 16.43 16.44 955 -0.07(-0.42%)
Jan 28, 2010 16.62 16.62 16.51 16.51 20,840 -0.12(-0.70%)
Jan 27, 2010 16.46 16.63 16.46 16.63 4,770 +0.20(+1.22%)
Jan 26, 2010 16.58 16.66 16.43 16.43 12,922 -0.18(-1.11%)
Jan 25, 2010 16.66 16.66 16.52 16.61 17,964 +0.12(+0.73%)
Jan 22, 2010 16.89 16.89 16.46 16.49 6,416 -0.48(-2.84%)
Jan 21, 2010 16.94 16.97 16.86 16.97 7,692 -0.17(-0.98%)
Jan 20, 2010 17.15 17.18 17.01 17.14 15,545 -0.10(-0.57%)
Jan 19, 2010 17.09 17.25 17.06 17.24 5,762 +0.19(+1.10%)
Jan 15, 2010 17.06 17.05 17.05 17.05 3,500 -0.23(-1.35%)
Jan 14, 2010 17.24 17.30 17.19 17.28 2,266 +0.04(+0.26%)
Jan 13, 2010 17.14 17.24 17.06 17.24 6,340 +0.10(+0.58%)
Jan 12, 2010 17.11 17.24 17.11 17.14 2,937 -0.08(-0.47%)
Jan 11, 2010 17.21 17.23 17.19 17.22 7,817 +0.13(+0.75%)
Jan 08, 2010 17.13 17.13 17.09 17.09 1,485 -0.07(-0.44%)
Jan 07, 2010 16.95 17.17 16.95 17.17 19,254 +0.14(+0.81%)
Jan 06, 2010 17.04 17.07 17.02 17.03 1,840 -0.03(-0.20%)
Jan 05, 2010 17.07 17.11 17.06 17.06 3,892 -0.03(-0.15%)
Jan 04, 2010 17.02 17.14 17.02 17.09 2,166 +0.22(+1.30%)
Dec 31, 2009 16.96 16.87 16.87 16.87 5,100 -0.09(-0.54%)
Dec 30, 2009 16.89 16.96 16.89 16.96 9,982 -0.01(-0.06%)
Dec 29, 2009 16.96 17.01 16.96 16.97 7,269 +0.02(+0.14%)
Dec 28, 2009 17.00 17.00 16.93 16.95 2,975 -0.03(-0.18%)
Dec 24, 2009 16.95 16.99 16.95 16.98 4,256 +0.05(+0.29%)
Dec 23, 2009 16.85 16.95 16.85 16.93 15,226 +0.08(+0.46%)
Dec 22, 2009 16.70 16.86 16.70 16.85 3,128 +0.15(+0.91%)
Dec 21, 2009 16.71 16.72 16.70 16.70 863 +0.16(+0.97%)
Dec 18, 2009 16.52 16.54 16.35 16.54 2,615 -0.04(-0.22%)
Dec 17, 2009 16.57 16.63 16.57 16.58 6,575 -0.18(-1.09%)
Dec 16, 2009 16.70 16.82 16.70 16.76 4,766 +0.13(+0.79%)
Dec 15, 2009 16.77 16.77 16.63 16.63 18,915 -0.17(-1.04%)
Dec 14, 2009 16.71 16.80 16.70 16.80 13,162 +0.26(+1.58%)
Dec 11, 2009 16.56 16.56 16.50 16.54 3,452 +0.02(+0.11%)
Dec 10, 2009 16.55 16.55 16.52 16.52 1,239 +0.14(+0.87%)
Dec 09, 2009 16.40 16.42 16.34 16.38 38,494 -0.04(-0.26%)
Dec 08, 2009 16.49 16.49 16.42 16.42 1,987 -0.19(-1.14%)
Dec 07, 2009 16.76 16.76 16.54 16.61 2,687 -0.04(-0.24%)
Dec 04, 2009 16.68 16.69 16.47 16.65 5,714 +0.26(+1.59%)
Dec 03, 2009 16.82 16.82 16.39 16.39 9,223 -0.31(-1.85%)
Dec 02, 2009 16.74 16.74 16.67 16.70 716 +0.00(+0.03%)
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.