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 (%)
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%)
May 03, 2010 19.12 19.29 19.07 19.21 18,612 +0.11(+0.58%)
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%)
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.