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 (%)
Apr 30, 2010 19.36 19.47 18.82 19.10 227,326 -0.41(-2.10%)
Apr 29, 2010 19.37 19.51 19.36 19.51 249,101 +0.36(+1.88%)
Apr 28, 2010 19.12 19.21 18.86 19.15 13,542 +0.00(+0.01%)
Apr 27, 2010 19.66 19.66 19.08 19.15 17,008 -0.79(-3.97%)
Apr 26, 2010 20.00 20.06 19.92 19.94 30,761 +0.14(+0.71%)
Apr 23, 2010 19.63 19.83 19.62 19.80 30,705 +0.12(+0.60%)
Apr 22, 2010 19.32 19.70 19.31 19.68 52,257 +0.00(+0.01%)
Apr 21, 2010 19.85 19.85 19.57 19.68 15,143 -0.12(-0.60%)
Apr 20, 2010 19.87 19.87 19.68 19.80 19,866 +0.30(+1.56%)
Apr 19, 2010 19.26 19.51 19.21 19.50 42,356 -0.11(-0.54%)
Apr 16, 2010 19.96 19.96 19.42 19.60 24,006 -0.58(-2.87%)
Apr 15, 2010 20.17 20.25 20.04 20.18 16,116 +0.03(+0.15%)
Apr 14, 2010 20.06 20.25 19.93 20.15 28,832 +0.38(+1.94%)
Apr 13, 2010 19.92 19.92 19.70 19.77 21,862 -0.18(-0.92%)
Apr 12, 2010 20.02 20.34 19.92 19.95 46,985 -0.07(-0.35%)
Apr 09, 2010 19.93 20.12 19.79 20.02 63,341 +0.31(+1.57%)
Apr 08, 2010 19.48 19.84 19.44 19.71 78,927 +0.02(+0.10%)
Apr 07, 2010 19.66 19.76 19.58 19.69 66,194 -0.15(-0.76%)
Apr 06, 2010 19.67 19.86 19.67 19.84 103,577 +0.17(+0.86%)
Apr 05, 2010 19.66 19.68 19.54 19.67 50,998 +0.28(+1.44%)
Apr 01, 2010 19.33 19.39 19.39 19.39 3,500 +0.34(+1.79%)
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%)
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.