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 (%)
Nov 30, 2009 23.59 23.64 23.43 23.60 73,846 +0.09(+0.36%)
Nov 27, 2009 23.32 23.86 23.14 23.52 111,972 -1.02(-4.16%)
Nov 25, 2009 24.53 24.55 24.42 24.54 75,498 +0.22(+0.91%)
Nov 24, 2009 24.41 24.41 24.19 24.32 49,988 -0.29(-1.17%)
Nov 23, 2009 24.60 24.82 24.55 24.61 144,642 +0.48(+2.00%)
Nov 20, 2009 24.10 24.21 24.04 24.12 75,395 -0.07(-0.30%)
Nov 19, 2009 24.34 24.35 24.01 24.20 71,544 -0.34(-1.37%)
Nov 18, 2009 24.49 24.61 24.41 24.53 60,475 +0.07(+0.28%)
Nov 17, 2009 24.52 24.53 24.35 24.47 70,133 -0.35(-1.40%)
Nov 16, 2009 24.50 24.86 24.50 24.82 82,989 +0.74(+3.07%)
Nov 13, 2009 23.84 24.20 23.92 24.08 106,211 +0.24(+1.00%)
Nov 12, 2009 24.03 24.12 23.82 23.84 104,856 -0.32(-1.34%)
Nov 11, 2009 24.36 24.41 24.16 24.16 120,360 +0.10(+0.43%)
Nov 10, 2009 23.97 24.11 23.85 24.06 67,464 -0.08(-0.33%)
Nov 09, 2009 23.87 24.15 23.87 24.14 51,392 +0.66(+2.80%)
Nov 06, 2009 23.37 23.57 23.32 23.48 22,553 +0.03(+0.14%)
Nov 05, 2009 23.21 23.46 23.19 23.45 27,297 +0.24(+1.03%)
Nov 04, 2009 23.31 23.54 23.18 23.21 131,852 +0.40(+1.77%)
Nov 03, 2009 22.58 22.89 22.58 22.80 54,385 -0.21(-0.90%)
Nov 02, 2009 22.85 23.15 22.66 23.01 109,739 +0.40(+1.79%)
Oct 30, 2009 23.18 23.18 22.44 22.61 73,784 -0.83(-3.55%)
Oct 29, 2009 23.04 23.50 23.04 23.44 27,670 +0.56(+2.45%)
Oct 28, 2009 23.40 23.43 22.83 22.88 97,715 -0.85(-3.60%)
Oct 27, 2009 23.90 23.99 23.67 23.73 102,373 -0.12(-0.49%)
Oct 26, 2009 24.20 24.36 23.79 23.85 63,732 +0.04(+0.17%)
Oct 23, 2009 23.85 23.86 23.74 23.81 53,940 -0.15(-0.63%)
Oct 22, 2009 23.79 23.99 23.58 23.96 55,876 +0.02(+0.10%)
Oct 21, 2009 24.00 24.31 23.91 23.93 26,540 -0.23(-0.96%)
Oct 20, 2009 24.09 24.17 24.08 24.17 27,341 -0.18(-0.73%)
Oct 19, 2009 24.06 24.36 24.02 24.34 40,544 +0.61(+2.55%)
Oct 16, 2009 23.78 23.81 23.60 23.74 23,148 -0.51(-2.09%)
Oct 15, 2009 24.14 24.25 24.11 24.25 56,676 -0.05(-0.23%)
Oct 14, 2009 24.05 24.31 24.05 24.30 80,049 +0.75(+3.19%)
Oct 13, 2009 23.54 23.59 23.38 23.55 40,224 +0.11(+0.45%)
Oct 12, 2009 23.50 23.65 23.42 23.45 52,516 -0.17(-0.70%)
Oct 09, 2009 23.60 23.69 23.56 23.61 29,163 +0.19(+0.81%)
Oct 08, 2009 23.46 23.54 23.22 23.42 183,296 +0.17(+0.71%)
Oct 07, 2009 23.24 23.26 23.13 23.26 24,314 -0.07(-0.29%)
Oct 06, 2009 23.18 23.46 23.15 23.32 370,497 +0.27(+1.17%)
Oct 05, 2009 22.85 23.16 22.84 23.05 46,223 +0.23(+1.02%)
Oct 02, 2009 22.68 22.86 22.58 22.82 166,446 -0.16(-0.69%)
Oct 01, 2009 23.39 23.39 22.87 22.98 51,182 -0.58(-2.44%)
Sep 30, 2009 23.49 23.63 23.21 23.56 97,204 +0.13(+0.57%)
Sep 29, 2009 23.39 23.51 23.29 23.42 44,170 +0.07(+0.30%)
Sep 28, 2009 23.01 23.46 23.01 23.35 31,240 +0.23(+1.01%)
Sep 25, 2009 23.12 23.24 23.01 23.12 26,708 +0.03(+0.13%)
Sep 24, 2009 23.60 23.60 22.94 23.09 50,707 -0.61(-2.58%)
Sep 23, 2009 23.92 23.95 23.68 23.70 33,908 -0.26(-1.07%)
Sep 22, 2009 23.76 23.95 23.69 23.95 43,550 +0.45(+1.92%)
Sep 21, 2009 23.43 23.60 23.40 23.50 21,948 -0.19(-0.80%)
Sep 18, 2009 23.67 23.78 23.57 23.69 86,184 -0.01(-0.03%)
Sep 17, 2009 23.74 23.87 23.64 23.70 71,547 +0.09(+0.36%)
Sep 16, 2009 23.61 23.84 23.45 23.61 94,616 +0.46(+1.99%)
Sep 15, 2009 22.99 23.17 22.95 23.15 104,205 +0.06(+0.28%)
Sep 14, 2009 22.82 23.09 22.82 23.09 24,906 -0.06(-0.25%)
Sep 11, 2009 23.26 23.26 23.09 23.14 43,999 -0.01(-0.04%)
Sep 10, 2009 23.05 23.15 22.84 23.15 79,643 +0.23(+1.01%)
Sep 09, 2009 22.85 23.01 22.79 22.92 132,304 +0.04(+0.19%)
Sep 08, 2009 22.93 22.93 22.72 22.88 67,215 +0.41(+1.82%)
Sep 04, 2009 22.25 22.47 22.18 22.47 12,184 +0.52(+2.37%)
Sep 03, 2009 21.89 21.95 21.77 21.95 22,878 +0.40(+1.87%)
Sep 02, 2009 21.60 21.79 21.54 21.54 131,640 +0.12(+0.56%)
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.