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 18.28 18.28 17.90 18.22 4,614 +0.10(+0.55%)
Sep 29, 2009 18.01 18.13 17.92 18.12 5,444 +0.17(+0.97%)
Sep 28, 2009 17.97 18.12 17.94 17.95 3,513 +0.11(+0.59%)
Sep 25, 2009 17.88 17.99 17.84 17.84 5,519 -0.15(-0.83%)
Sep 24, 2009 18.37 18.37 17.85 17.99 3,575 -0.30(-1.64%)
Sep 23, 2009 18.51 18.51 18.29 18.29 9,274 -0.16(-0.87%)
Sep 22, 2009 18.27 18.45 18.26 18.45 2,094 +0.34(+1.86%)
Sep 21, 2009 18.08 18.20 18.01 18.11 9,049 -0.27(-1.45%)
Sep 18, 2009 18.35 18.39 18.22 18.38 5,310 +0.02(+0.11%)
Sep 17, 2009 18.43 18.55 18.28 18.36 7,762 -0.10(-0.55%)
Sep 16, 2009 18.39 18.50 18.39 18.46 6,783 +0.32(+1.78%)
Sep 15, 2009 17.91 18.14 17.76 18.14 2,781 +0.54(+3.04%)
Sep 14, 2009 17.89 17.89 17.57 17.61 2,858 -0.28(-1.56%)
Sep 11, 2009 17.96 18.12 17.82 17.88 8,437 -0.13(-0.71%)
Sep 10, 2009 17.60 18.04 17.60 18.01 5,903 +0.49(+2.77%)
Sep 09, 2009 17.51 17.98 17.51 17.53 16,137 +0.10(+0.55%)
Sep 08, 2009 17.83 17.83 17.16 17.43 2,535 +0.41(+2.41%)
Sep 04, 2009 16.82 17.02 16.82 17.02 2,251 +0.41(+2.47%)
Sep 03, 2009 16.63 16.78 16.60 16.61 2,300 +0.23(+1.38%)
Sep 02, 2009 16.48 16.59 16.29 16.38 7,062 -0.19(-1.12%)
Sep 01, 2009 16.75 17.28 16.52 16.57 14,379 -0.50(-2.93%)
Aug 31, 2009 16.81 17.07 16.81 17.07 2,051 -0.00(-0.00%)
Aug 28, 2009 17.38 17.38 17.06 17.07 2,856 -0.17(-1.01%)
Aug 27, 2009 16.92 17.25 16.92 17.25 1,979 +0.23(+1.34%)
Aug 26, 2009 17.08 17.08 16.92 17.02 3,002 -0.09(-0.54%)
Aug 25, 2009 17.17 17.37 17.11 17.11 4,304 -0.05(-0.28%)
Aug 24, 2009 17.17 17.40 17.04 17.16 8,903 +0.09(+0.52%)
Aug 21, 2009 17.07 17.09 16.97 17.07 3,024 +0.22(+1.29%)
Aug 20, 2009 16.86 16.91 16.73 16.85 4,617 +0.14(+0.85%)
Aug 19, 2009 16.18 16.71 16.18 16.71 2,823 +0.31(+1.89%)
Aug 18, 2009 16.13 16.42 16.02 16.40 35,185 +0.13(+0.79%)
Aug 17, 2009 16.11 16.33 16.11 16.27 7,861 -0.68(-3.99%)
Aug 14, 2009 16.95 16.95 16.71 16.95 7,620 +0.15(+0.88%)
Aug 13, 2009 16.90 16.90 16.80 16.80 300 +0.10(+0.60%)
Aug 12, 2009 16.30 16.70 16.25 16.70 6,852 +0.35(+2.14%)
Aug 11, 2009 16.34 16.43 16.31 16.35 1,863 -0.11(-0.65%)
Aug 10, 2009 16.51 16.59 16.34 16.46 2,357 -0.28(-1.65%)
Aug 07, 2009 16.70 16.75 16.56 16.73 6,243 +0.01(+0.04%)
Aug 06, 2009 16.90 16.90 16.52 16.73 13,803 -0.15(-0.88%)
Aug 05, 2009 16.62 17.01 16.62 16.88 1,750 +0.07(+0.40%)
Aug 04, 2009 16.93 16.93 16.79 16.81 4,637 -0.22(-1.30%)
Aug 03, 2009 16.92 17.07 16.92 17.03 6,157 +0.45(+2.68%)
Jul 31, 2009 16.28 16.59 16.28 16.59 2,956 +0.16(+1.00%)
Jul 30, 2009 16.42 16.42 16.38 16.42 1,138 +0.32(+1.99%)
Jul 29, 2009 16.07 16.12 15.82 16.10 6,215 -0.10(-0.62%)
Jul 28, 2009 16.15 16.39 16.01 16.20 3,507 -0.27(-1.64%)
Jul 27, 2009 16.35 16.49 16.27 16.47 35,014 +0.33(+2.04%)
Jul 24, 2009 15.67 16.42 15.67 16.14 18,212 +0.14(+0.88%)
Jul 23, 2009 15.93 16.16 15.93 16.00 2,511 +0.32(+2.04%)
Jul 22, 2009 15.59 16.02 15.55 15.68 29,934 +0.20(+1.28%)
Jul 21, 2009 15.64 15.71 15.44 15.48 6,962 -0.07(-0.44%)
Jul 20, 2009 15.51 15.55 15.42 15.55 7,820 +0.60(+4.01%)
Jul 17, 2009 15.08 15.11 14.94 14.95 9,825 +0.00(+0.00%)
Jul 16, 2009 14.76 15.00 14.76 14.95 3,487 +0.19(+1.29%)
Jul 15, 2009 14.77 14.80 14.71 14.76 6,666 +0.61(+4.31%)
Jul 14, 2009 14.16 14.32 14.06 14.15 4,090 +0.23(+1.65%)
Jul 13, 2009 13.77 13.93 13.64 13.92 9,403 +0.07(+0.51%)
Jul 10, 2009 13.65 13.85 13.60 13.85 5,785 +0.07(+0.51%)
Jul 09, 2009 14.00 14.00 13.77 13.78 6,941 +0.28(+2.11%)
Jul 08, 2009 13.87 13.88 13.00 13.50 8,817 -0.36(-2.59%)
Jul 07, 2009 14.11 14.15 13.83 13.85 10,561 -0.22(-1.53%)
Jul 06, 2009 14.09 14.09 14.05 14.07 3,970 -0.15(-1.05%)
Jul 02, 2009 14.62 14.62 14.22 14.22 37,479 -0.67(-4.50%)
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.