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 (%)
Jan 29, 2010 17.22 17.39 16.84 16.98 32,619 -0.27(-1.57%)
Jan 28, 2010 17.58 17.58 17.16 17.25 5,279 -0.26(-1.51%)
Jan 26, 2010 17.51 17.51 17.51 17.51 0 -0.49(-2.70%)
Jan 25, 2010 17.92 18.12 17.90 18.00 9,153 +0.15(+0.84%)
Jan 22, 2010 17.90 18.17 17.79 17.85 6,821 -0.20(-1.11%)
Jan 21, 2010 18.76 18.76 18.03 18.05 20,594 -0.75(-3.99%)
Jan 20, 2010 18.92 18.92 18.58 18.80 7,730 -0.55(-2.87%)
Jan 19, 2010 19.21 19.39 19.21 19.36 11,363 +0.11(+0.55%)
Jan 15, 2010 19.27 19.25 19.25 19.25 13,100 -0.30(-1.53%)
Jan 14, 2010 19.48 19.77 19.43 19.55 12,550 +0.07(+0.35%)
Jan 13, 2010 19.35 19.59 19.14 19.48 24,035 +0.30(+1.59%)
Jan 12, 2010 19.21 19.39 19.18 19.18 2,289 -0.39(-2.00%)
Jan 11, 2010 19.68 19.68 19.57 19.57 1,129 +0.08(+0.40%)
Jan 08, 2010 19.38 19.51 19.22 19.49 6,195 +0.24(+1.22%)
Jan 07, 2010 19.15 19.32 19.15 19.25 7,781 -0.21(-1.06%)
Jan 06, 2010 19.31 19.49 19.28 19.46 23,197 +0.31(+1.62%)
Jan 05, 2010 19.00 19.18 19.00 19.15 5,761 +0.25(+1.32%)
Jan 04, 2010 18.80 19.00 18.80 18.90 7,788 +0.51(+2.78%)
Dec 31, 2009 18.64 18.39 18.39 18.39 8,100 -0.05(-0.27%)
Dec 30, 2009 18.33 18.44 18.33 18.44 2,232 -0.05(-0.29%)
Dec 29, 2009 18.59 18.60 18.39 18.49 8,601 +0.16(+0.89%)
Dec 28, 2009 18.31 18.42 18.31 18.33 4,116 +0.03(+0.16%)
Dec 24, 2009 18.30 18.30 18.30 18.30 400 +0.12(+0.66%)
Dec 23, 2009 18.08 18.20 18.08 18.18 17,758 +0.24(+1.34%)
Dec 22, 2009 18.09 18.09 17.89 17.94 60,398 +0.09(+0.50%)
Dec 21, 2009 18.00 18.02 17.84 17.85 2,915 -0.03(-0.17%)
Dec 18, 2009 18.00 18.00 17.74 17.88 2,200 -0.31(-1.70%)
Dec 17, 2009 18.28 18.28 18.12 18.19 1,726 -0.43(-2.30%)
Dec 16, 2009 18.77 18.77 18.62 18.62 1,160 +0.19(+1.02%)
Dec 15, 2009 18.50 18.51 18.43 18.43 2,103 -0.10(-0.54%)
Dec 14, 2009 18.54 18.58 18.46 18.53 2,592 +0.11(+0.59%)
Dec 11, 2009 18.45 18.52 18.28 18.42 4,104 +0.07(+0.39%)
Dec 10, 2009 18.39 18.39 18.29 18.35 2,720 +0.02(+0.10%)
Dec 09, 2009 18.23 18.33 18.08 18.33 4,265 -0.04(-0.21%)
Dec 08, 2009 18.58 18.58 17.00 18.37 13,966 -0.45(-2.38%)
Dec 04, 2009 18.82 18.82 18.82 18.82 0 -0.23(-1.22%)
Dec 03, 2009 19.10 19.10 19.01 19.05 2,603 +0.04(+0.21%)
Dec 02, 2009 19.10 19.10 19.01 19.01 1,651 -0.08(-0.41%)
Dec 01, 2009 18.94 19.15 18.86 19.09 11,281 +0.56(+3.02%)
Nov 30, 2009 18.33 18.53 18.25 18.53 2,232 +0.20(+1.09%)
Nov 27, 2009 18.20 18.47 17.96 18.33 9,807 -0.74(-3.88%)
Nov 25, 2009 18.98 19.07 18.95 19.07 4,984 +0.25(+1.33%)
Nov 24, 2009 18.93 18.93 18.70 18.82 7,477 -0.07(-0.38%)
Nov 23, 2009 19.16 19.16 18.89 18.89 3,069 +0.37(+2.01%)
Nov 20, 2009 18.46 18.52 18.43 18.52 1,621 -0.19(-1.01%)
Nov 19, 2009 18.98 18.98 18.50 18.71 7,947 -0.44(-2.30%)
Nov 18, 2009 19.39 19.39 19.15 19.15 10,087 -0.22(-1.14%)
Nov 17, 2009 19.08 19.37 19.08 19.37 61,275 -0.02(-0.10%)
Nov 16, 2009 19.38 19.48 19.37 19.39 6,458 +0.49(+2.57%)
Nov 13, 2009 18.82 19.11 18.82 18.90 2,771 +0.11(+0.61%)
Nov 12, 2009 18.95 18.95 18.66 18.79 4,926 -0.21(-1.11%)
Nov 11, 2009 19.00 19.11 18.85 19.00 12,881 +0.15(+0.80%)
Nov 10, 2009 18.82 18.92 18.78 18.85 54,116 -0.12(-0.63%)
Nov 09, 2009 18.77 18.99 18.77 18.97 9,560 +0.70(+3.83%)
Nov 06, 2009 18.25 18.31 17.99 18.27 6,682 +0.16(+0.88%)
Nov 05, 2009 18.01 18.23 17.87 18.11 6,637 +0.47(+2.66%)
Nov 04, 2009 17.96 17.99 17.64 17.64 19,078 +0.25(+1.44%)
Nov 03, 2009 17.15 17.42 17.00 17.39 5,088 -0.04(-0.23%)
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.