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 (%)
Jul 30, 2010 18.00 18.05 17.85 18.00 66,831 +0.05(+0.28%)
Jul 29, 2010 18.01 18.01 17.91 17.95 95,776 +0.08(+0.45%)
Jul 28, 2010 17.87 17.91 17.83 17.87 5,600 -0.14(-0.76%)
Jul 27, 2010 18.19 18.19 17.93 18.01 5,585 -0.14(-0.79%)
Jul 26, 2010 18.30 18.30 17.90 18.15 73,087 +0.15(+0.83%)
Jul 23, 2010 17.82 18.00 17.82 18.00 2,677 +0.30(+1.69%)
Jul 22, 2010 17.65 17.80 17.65 17.70 6,123 +0.48(+2.79%)
Jul 21, 2010 17.55 17.55 17.16 17.22 2,535 -0.19(-1.07%)
Jul 20, 2010 17.10 17.41 17.00 17.41 13,232 +0.14(+0.79%)
Jul 19, 2010 17.29 17.33 17.17 17.27 83,283 +0.14(+0.82%)
Jul 16, 2010 17.13 17.42 17.13 17.13 3,154 -0.51(-2.89%)
Jul 15, 2010 17.69 17.69 17.42 17.64 3,655 +0.00(+0.00%)
Jul 14, 2010 17.59 17.64 17.56 17.64 4,455 +0.04(+0.23%)
Jul 13, 2010 17.51 17.68 17.51 17.60 13,970 +0.42(+2.44%)
Jul 12, 2010 17.23 17.23 17.17 17.18 2,557 -0.02(-0.12%)
Jul 09, 2010 17.20 17.25 17.11 17.20 13,274 +0.17(+1.00%)
Jul 08, 2010 16.91 17.03 16.91 17.03 600 +0.11(+0.65%)
Jul 07, 2010 16.58 16.95 16.58 16.92 10,983 +0.51(+3.11%)
Jul 06, 2010 16.63 16.67 16.38 16.41 2,346 +0.14(+0.89%)
Jul 02, 2010 16.27 16.31 16.09 16.27 4,300 +0.11(+0.69%)
Jul 01, 2010 16.25 16.25 15.96 16.15 3,419 -0.01(-0.04%)
Jun 30, 2010 16.25 16.47 16.16 16.16 2,873 -0.29(-1.77%)
Jun 29, 2010 16.72 16.72 16.44 16.45 3,004 -0.81(-4.70%)
Jun 25, 2010 17.26 17.35 17.04 17.26 7,685 +0.07(+0.42%)
Jun 24, 2010 17.29 17.40 17.18 17.19 9,798 -0.40(-2.27%)
Jun 23, 2010 17.57 17.59 17.35 17.59 2,751 +0.17(+0.95%)
Jun 22, 2010 17.77 17.86 17.42 17.42 6,653 -0.41(-2.27%)
Jun 21, 2010 18.04 18.13 17.75 17.83 5,215 +0.11(+0.62%)
Jun 18, 2010 17.72 17.72 17.63 17.72 4,818 +0.11(+0.62%)
Jun 17, 2010 17.70 17.71 17.55 17.61 1,969 -0.03(-0.17%)
Jun 16, 2010 17.48 17.75 17.48 17.64 7,353 -0.15(-0.84%)
Jun 15, 2010 17.49 17.79 17.49 17.79 3,698 +0.62(+3.61%)
Jun 14, 2010 17.33 17.45 17.17 17.17 3,677 +0.13(+0.76%)
Jun 11, 2010 16.82 17.04 16.82 17.04 4,918 +0.14(+0.81%)
Jun 10, 2010 16.73 16.90 16.73 16.90 12,705 +0.44(+2.69%)
Jun 09, 2010 16.45 16.55 16.33 16.46 6,983 +0.31(+1.92%)
Jun 08, 2010 15.93 16.17 15.90 16.15 4,547 +0.27(+1.70%)
Jun 07, 2010 16.28 16.28 15.88 15.88 14,773 -0.21(-1.31%)
Jun 04, 2010 16.09 16.55 16.09 16.09 5,379 -0.87(-5.13%)
Jun 03, 2010 17.06 17.06 16.87 16.96 4,171 +0.10(+0.59%)
Jun 02, 2010 16.53 16.86 16.48 16.86 15,723 +0.54(+3.31%)
Jun 01, 2010 16.50 16.60 16.32 16.32 38,142 -0.38(-2.28%)
May 28, 2010 16.70 16.98 16.60 16.70 3,207 -0.22(-1.30%)
May 27, 2010 16.52 16.92 16.48 16.92 21,810 +0.94(+5.88%)
May 26, 2010 16.08 16.34 15.87 15.98 94,495 +0.19(+1.20%)
May 25, 2010 15.50 15.83 15.26 15.79 38,539 -0.31(-1.93%)
May 24, 2010 16.35 16.35 16.09 16.10 24,653 -0.29(-1.76%)
May 21, 2010 15.60 16.39 15.55 16.39 48,282 +0.52(+3.28%)
May 20, 2010 15.73 16.08 15.73 15.87 75,845 -0.92(-5.47%)
May 19, 2010 16.87 16.87 16.44 16.79 18,711 -0.39(-2.28%)
May 18, 2010 17.64 17.69 17.02 17.18 36,205 -0.28(-1.60%)
May 17, 2010 17.51 17.51 17.04 17.46 10,329 -0.15(-0.85%)
May 14, 2010 17.61 17.88 17.46 17.61 17,516 -0.49(-2.71%)
May 13, 2010 18.23 18.44 18.07 18.10 15,601 -0.34(-1.84%)
May 12, 2010 17.98 18.44 17.98 18.44 11,960 +0.51(+2.84%)
May 11, 2010 18.23 18.28 17.90 17.93 99,754 -0.23(-1.27%)
May 10, 2010 18.04 18.16 17.99 18.16 65,907 +1.23(+7.27%)
May 07, 2010 17.36 17.37 16.00 16.93 160,660 -0.55(-3.15%)
May 06, 2010 17.97 17.99 14.14 17.48 106,872 -0.47(-2.64%)
May 05, 2010 17.94 18.15 17.94 17.95 86,056 -0.45(-2.42%)
May 04, 2010 18.69 18.69 18.26 18.40 25,918 -0.81(-4.22%)
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.