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, 2010 16.48 16.54 16.39 16.39 7,311 -0.10(-0.61%)
Jun 29, 2010 16.79 16.79 16.44 16.49 27,539 -0.52(-3.06%)
Jun 25, 2010 17.01 17.03 16.72 17.01 3,622 +0.13(+0.76%)
Jun 24, 2010 16.84 16.88 16.75 16.88 4,656 -0.07(-0.40%)
Jun 23, 2010 17.03 17.03 16.95 16.95 2,531 -0.38(-2.17%)
Jun 22, 2010 17.33 17.33 17.33 17.33 167 +0.10(+0.56%)
Jun 21, 2010 17.40 17.40 17.23 17.23 735 -0.01(-0.06%)
Jun 18, 2010 17.24 17.26 17.21 17.24 17,149 +0.12(+0.70%)
Jun 17, 2010 17.23 17.23 17.12 17.12 415 -0.09(-0.52%)
Jun 16, 2010 17.09 17.25 17.09 17.21 2,542 +0.05(+0.29%)
Jun 15, 2010 16.91 17.16 16.91 17.16 2,611 +0.39(+2.33%)
Jun 14, 2010 16.84 16.90 16.77 16.77 15,416 +0.09(+0.56%)
Jun 11, 2010 16.48 16.68 16.46 16.68 1,609 +0.17(+1.05%)
Jun 10, 2010 16.27 16.50 16.27 16.50 4,782 +0.31(+1.92%)
Jun 09, 2010 16.35 16.37 16.19 16.19 4,874 -0.00(-0.01%)
Jun 08, 2010 16.24 16.24 15.97 16.19 11,132 -0.26(-1.58%)
Jun 07, 2010 16.39 16.45 16.39 16.45 950 +0.08(+0.50%)
Jun 04, 2010 16.37 16.96 16.37 16.37 2,671 -0.76(-4.44%)
Jun 03, 2010 17.14 17.14 17.02 17.13 4,218 +0.07(+0.41%)
Jun 02, 2010 16.82 17.06 16.65 17.06 3,808 +0.26(+1.52%)
Jun 01, 2010 16.86 16.89 16.80 16.80 700 -0.34(-1.96%)
May 28, 2010 17.14 17.21 17.02 17.14 24,574 -0.05(-0.29%)
May 27, 2010 16.91 17.19 16.91 17.19 23,920 +0.49(+2.93%)
May 26, 2010 16.66 16.90 16.62 16.70 14,567 +0.06(+0.36%)
May 25, 2010 16.07 16.64 16.07 16.64 28,399 -0.09(-0.54%)
May 24, 2010 16.76 16.89 16.73 16.73 3,254 -0.24(-1.41%)
May 21, 2010 16.26 16.97 16.26 16.97 6,627 +0.30(+1.80%)
May 20, 2010 16.93 17.07 16.66 16.67 16,677 -0.74(-4.24%)
May 19, 2010 17.50 17.67 17.22 17.41 6,376 -0.15(-0.86%)
May 18, 2010 18.01 18.01 17.54 17.56 15,160 -0.38(-2.12%)
May 17, 2010 17.98 18.09 17.62 17.94 26,228 +0.07(+0.39%)
May 14, 2010 17.87 17.98 17.71 17.87 75,848 -0.44(-2.40%)
May 13, 2010 18.72 18.72 18.31 18.31 5,985 -0.16(-0.89%)
May 12, 2010 18.13 18.48 18.13 18.47 2,166 +0.30(+1.62%)
May 11, 2010 18.22 18.22 18.18 18.18 11,105 +0.19(+1.05%)
May 10, 2010 18.14 18.59 17.85 17.99 9,747 +0.85(+4.96%)
May 07, 2010 17.53 17.55 17.14 17.14 7,765 -0.52(-2.94%)
May 06, 2010 18.01 18.23 17.00 17.66 9,259 -0.52(-2.87%)
May 05, 2010 18.35 18.35 18.18 18.18 5,269 +0.00(+0.00%)
May 04, 2010 18.59 18.59 18.18 18.18 3,211 -0.53(-2.83%)
May 03, 2010 18.71 18.71 18.53 18.71 899 +0.23(+1.26%)
Apr 30, 2010 18.96 18.96 18.47 18.48 4,121 -0.43(-2.29%)
Apr 29, 2010 18.71 18.91 18.71 18.91 1,837 +0.31(+1.67%)
Apr 28, 2010 18.74 18.75 18.58 18.60 5,589 +0.06(+0.32%)
Apr 27, 2010 19.00 19.13 18.54 18.54 33,830 -0.60(-3.13%)
Apr 26, 2010 19.31 19.34 19.14 19.14 36,645 -0.22(-1.14%)
Apr 23, 2010 19.25 19.36 19.25 19.36 3,537 +0.18(+0.94%)
Apr 22, 2010 18.99 19.18 18.87 19.18 7,449 +0.19(+1.00%)
Apr 21, 2010 19.21 19.21 18.99 18.99 4,180 +0.01(+0.03%)
Apr 20, 2010 19.04 19.04 18.88 18.98 13,120 +0.18(+0.98%)
Apr 19, 2010 18.49 18.82 18.49 18.80 16,508 +0.05(+0.27%)
Apr 16, 2010 19.13 19.13 18.69 18.75 14,571 -0.40(-2.09%)
Apr 15, 2010 19.17 19.17 19.06 19.15 21,734 +0.07(+0.37%)
Apr 14, 2010 18.84 19.08 18.78 19.08 13,649 +0.40(+2.14%)
Apr 13, 2010 18.51 18.68 18.51 18.68 4,626 +0.10(+0.54%)
Apr 12, 2010 18.58 18.60 18.58 18.58 2,188 +0.07(+0.38%)
Apr 09, 2010 18.56 18.56 18.50 18.51 3,911 -0.05(-0.27%)
Apr 08, 2010 18.40 18.56 18.37 18.56 10,214 +0.14(+0.78%)
Apr 07, 2010 18.63 18.63 18.42 18.42 12,647 -0.15(-0.83%)
Apr 06, 2010 18.43 18.59 18.43 18.57 5,792 +0.12(+0.65%)
Apr 05, 2010 18.45 18.45 18.36 18.45 5,480 +0.15(+0.82%)
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.