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 (%)
Mar 31, 2010 18.89 19.06 18.88 19.05 5,558 -0.01(-0.05%)
Mar 30, 2010 19.04 19.08 19.01 19.06 4,475 -0.05(-0.26%)
Mar 29, 2010 19.13 19.14 19.05 19.11 5,198 +0.32(+1.70%)
Mar 26, 2010 18.72 18.89 18.72 18.79 4,024 +0.14(+0.75%)
Mar 25, 2010 18.83 18.90 18.64 18.65 55,920 -0.05(-0.26%)
Mar 24, 2010 18.67 18.73 18.62 18.70 5,319 -0.27(-1.43%)
Mar 23, 2010 18.78 18.97 18.72 18.97 2,880 +0.18(+0.97%)
Mar 22, 2010 18.29 18.79 18.00 18.79 6,365 +0.09(+0.47%)
Mar 19, 2010 18.95 18.95 18.68 18.70 3,696 -0.30(-1.58%)
Mar 18, 2010 19.11 19.17 18.92 19.00 18,588 -0.14(-0.73%)
Mar 17, 2010 19.09 19.22 19.06 19.14 9,478 +0.24(+1.27%)
Mar 16, 2010 18.76 18.90 18.76 18.90 4,444 +0.40(+2.14%)
Mar 15, 2010 18.50 18.50 18.50 18.50 2,086 -0.27(-1.42%)
Mar 12, 2010 18.87 18.87 18.73 18.77 1,368 +0.14(+0.75%)
Mar 11, 2010 18.48 18.63 18.48 18.63 258,615 +0.13(+0.73%)
Mar 10, 2010 18.62 18.65 18.40 18.50 51,143 +0.05(+0.25%)
Mar 09, 2010 18.19 18.45 18.19 18.45 4,852 +0.04(+0.22%)
Mar 08, 2010 18.25 18.51 18.25 18.41 4,809 +0.55(+3.08%)
Mar 04, 2010 17.86 17.86 17.86 17.86 0 -0.17(-0.96%)
Mar 03, 2010 18.02 18.03 17.93 18.03 5,016 +0.28(+1.60%)
Mar 02, 2010 17.78 17.85 17.70 17.75 13,390 +0.18(+1.02%)
Mar 01, 2010 17.57 17.57 17.57 17.57 200 +0.32(+1.86%)
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%)
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.