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 (%)
Jun 30, 2009 23.03 23.03 21.88 22.04 5,548 -0.13(-0.59%)
Jun 29, 2009 22.11 22.23 22.11 22.17 10,454 +0.18(+0.82%)
Jun 26, 2009 21.95 22.03 21.81 21.99 4,242 +0.01(+0.03%)
Jun 25, 2009 21.97 22.03 21.97 21.98 3,144 +0.57(+2.68%)
Jun 24, 2009 21.47 21.69 21.30 21.41 23,170 +0.14(+0.65%)
Jun 23, 2009 21.45 21.53 21.23 21.27 10,215 -0.05(-0.23%)
Jun 22, 2009 22.01 22.01 21.32 21.32 14,551 -0.97(-4.36%)
Jun 19, 2009 22.80 22.80 22.29 22.29 4,035 -0.28(-1.23%)
Jun 18, 2009 22.49 22.60 22.35 22.57 6,046 +0.08(+0.36%)
Jun 17, 2009 22.72 22.74 22.34 22.49 13,536 -0.36(-1.56%)
Jun 16, 2009 23.50 23.53 22.71 22.85 11,764 -0.37(-1.61%)
Jun 15, 2009 23.62 23.62 23.08 23.22 4,928 -0.66(-2.76%)
Jun 12, 2009 23.86 23.88 23.49 23.88 4,224 -0.18(-0.75%)
Jun 11, 2009 23.73 24.25 23.66 24.06 62,993 +0.41(+1.73%)
Jun 10, 2009 23.84 23.89 23.43 23.65 7,565 +0.07(+0.30%)
Jun 09, 2009 23.50 23.63 23.46 23.58 24,165 +0.11(+0.47%)
Jun 08, 2009 23.27 23.51 23.10 23.47 27,509 -0.06(-0.24%)
Jun 05, 2009 23.90 23.90 23.36 23.53 47,239 -0.09(-0.40%)
Jun 04, 2009 23.36 23.73 23.30 23.62 9,927 +0.52(+2.25%)
Jun 03, 2009 23.82 23.82 22.82 23.10 76,968 -0.96(-3.99%)
Jun 02, 2009 24.00 24.14 23.84 24.06 37,364 -0.05(-0.21%)
Jun 01, 2009 23.70 24.26 23.70 24.11 25,516 +0.86(+3.70%)
May 29, 2009 23.28 23.28 23.02 23.25 9,855 +0.39(+1.71%)
May 28, 2009 22.36 22.97 22.36 22.86 3,934 +0.45(+2.01%)
May 27, 2009 22.20 22.66 22.20 22.41 5,352 +0.28(+1.27%)
May 26, 2009 21.42 22.18 21.13 22.13 13,140 +0.59(+2.74%)
May 22, 2009 21.74 21.80 21.54 21.54 1,679 +0.07(+0.31%)
May 21, 2009 21.90 21.94 21.21 21.47 11,838 -0.76(-3.40%)
May 20, 2009 22.26 23.02 22.23 22.23 11,792 +0.12(+0.54%)
May 19, 2009 22.00 22.32 21.85 22.11 11,980 +0.30(+1.38%)
May 18, 2009 21.09 21.81 21.09 21.81 6,097 +0.92(+4.40%)
May 15, 2009 21.36 21.56 20.73 20.89 7,215 -0.50(-2.34%)
May 14, 2009 20.72 21.67 19.90 21.39 91,788 +0.20(+0.94%)
May 13, 2009 22.08 22.08 21.11 21.19 28,334 -1.24(-5.53%)
May 12, 2009 22.73 22.77 22.00 22.43 6,444 +0.03(+0.13%)
May 11, 2009 21.24 22.55 21.24 22.40 54,079 -0.79(-3.41%)
May 08, 2009 22.64 23.34 22.40 23.19 9,997 +1.23(+5.60%)
May 07, 2009 22.82 23.20 21.70 21.96 30,480 -0.58(-2.57%)
May 06, 2009 22.30 22.61 22.07 22.54 22,614 +0.83(+3.82%)
May 05, 2009 22.73 22.74 21.06 21.71 28,567 -0.14(-0.64%)
May 04, 2009 21.68 21.85 21.68 21.85 7,123 +1.22(+5.91%)
May 01, 2009 20.14 20.89 20.07 20.63 6,197 +0.63(+3.15%)
Apr 30, 2009 20.04 20.54 19.74 20.00 8,267 -0.23(-1.14%)
Apr 29, 2009 19.75 20.40 19.75 20.23 6,555 +0.70(+3.58%)
Apr 28, 2009 19.09 19.70 19.09 19.53 8,218 -0.05(-0.26%)
Apr 27, 2009 20.01 20.01 19.43 19.58 8,565 -0.43(-2.15%)
Apr 24, 2009 19.96 20.15 19.73 20.01 9,210 +0.78(+4.06%)
Apr 23, 2009 20.00 20.00 19.15 19.23 3,469 -0.10(-0.52%)
Apr 22, 2009 19.12 19.84 19.12 19.33 9,140 +0.06(+0.33%)
Apr 21, 2009 18.60 19.33 18.01 19.27 14,925 +0.70(+3.75%)
Apr 20, 2009 19.55 20.06 18.50 18.57 44,234 -1.31(-6.59%)
Apr 17, 2009 19.75 19.96 19.49 19.88 21,114 +0.36(+1.84%)
Apr 16, 2009 19.02 20.79 18.88 19.52 25,100 +0.55(+2.90%)
Apr 15, 2009 18.93 19.00 18.72 18.97 28,026 -0.10(-0.52%)
Apr 14, 2009 19.00 19.77 18.77 19.07 205,297 +0.02(+0.10%)
Apr 13, 2009 19.10 19.14 18.50 19.05 16,179 -0.01(-0.05%)
Apr 09, 2009 18.94 19.07 18.80 19.06 9,318 +0.83(+4.58%)
Apr 08, 2009 17.73 18.30 17.48 18.23 3,363 +0.52(+2.91%)
Apr 07, 2009 17.89 17.90 17.67 17.71 101,540 -0.49(-2.69%)
Apr 06, 2009 18.56 18.56 17.95 18.20 2,724 -0.30(-1.62%)
Apr 03, 2009 18.42 18.80 18.16 18.50 13,598 +0.24(+1.34%)
Apr 02, 2009 18.00 18.58 18.00 18.26 73,152 +0.97(+5.60%)
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.