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 (%)
Feb 26, 2010 17.16 17.31 17.16 17.25 3,240 +0.27(+1.58%)
Feb 25, 2010 16.96 16.98 16.78 16.98 1,595 -0.30(-1.72%)
Feb 24, 2010 17.27 17.40 17.27 17.28 2,225 +0.05(+0.29%)
Feb 23, 2010 17.55 17.55 17.23 17.23 4,417 -0.34(-1.94%)
Feb 22, 2010 17.55 17.59 17.55 17.57 3,623 +0.20(+1.15%)
Feb 19, 2010 17.29 17.41 17.27 17.37 6,780 -0.12(-0.69%)
Feb 18, 2010 17.42 17.55 17.26 17.49 16,705 +0.10(+0.58%)
Feb 17, 2010 17.55 17.55 17.34 17.39 12,142 +0.14(+0.81%)
Feb 16, 2010 17.23 17.34 17.11 17.25 3,684 +0.36(+2.13%)
Feb 12, 2010 16.90 16.89 16.89 16.89 24,200 -0.26(-1.52%)
Feb 11, 2010 16.81 17.15 16.73 17.15 10,195 +0.41(+2.45%)
Feb 10, 2010 16.81 16.81 16.53 16.74 19,593 -0.01(-0.06%)
Feb 09, 2010 16.66 16.90 16.46 16.75 11,778 +0.55(+3.40%)
Feb 08, 2010 16.42 16.56 15.89 16.20 23,471 -0.25(-1.52%)
Feb 05, 2010 16.51 16.59 15.65 16.45 67,989 -0.17(-1.02%)
Feb 04, 2010 17.32 17.32 16.62 16.62 87,145 -1.05(-5.94%)
Feb 03, 2010 17.89 17.89 17.55 17.67 8,887 -0.18(-1.01%)
Feb 02, 2010 17.55 17.86 17.54 17.85 20,878 +0.52(+3.00%)
Feb 01, 2010 17.13 17.33 16.66 17.33 16,215 +0.35(+2.06%)
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%)
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.