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 (%)
Oct 31, 2011 15.46 15.50 15.19 15.21 475,175 -0.36(-2.31%)
Oct 28, 2011 15.57 15.62 15.50 15.57 135,696 -0.07(-0.45%)
Oct 27, 2011 15.59 15.70 15.46 15.64 480,594 +0.43(+2.83%)
Oct 26, 2011 15.20 15.22 14.99 15.21 267,488 +0.17(+1.13%)
Oct 25, 2011 15.21 15.23 15.01 15.04 509,635 -0.22(-1.44%)
Oct 24, 2011 15.12 15.29 15.09 15.26 230,426 +0.17(+1.13%)
Oct 21, 2011 15.07 15.11 14.98 15.09 152,222 +0.29(+1.96%)
Oct 20, 2011 14.78 14.84 14.61 14.80 274,558 +0.03(+0.20%)
Oct 19, 2011 14.84 14.95 14.70 14.77 873,647 -0.02(-0.14%)
Oct 18, 2011 14.62 14.93 14.47 14.79 7,048,993 +0.21(+1.44%)
Oct 17, 2011 14.76 14.76 14.55 14.58 143,796 -0.20(-1.35%)
Oct 14, 2011 14.76 14.80 14.69 14.78 141,275 +0.17(+1.16%)
Oct 13, 2011 14.55 14.64 14.43 14.61 160,403 +0.00(+0.00%)
Oct 12, 2011 14.55 14.72 14.55 14.61 283,859 +0.20(+1.39%)
Oct 11, 2011 14.39 14.44 14.30 14.41 67,647 -0.04(-0.28%)
Oct 10, 2011 14.28 14.45 14.24 14.45 143,990 +0.41(+2.92%)
Oct 07, 2011 14.21 14.25 13.97 14.04 108,487 -0.12(-0.85%)
Oct 06, 2011 14.03 14.16 14.00 14.16 196,311 +0.29(+2.09%)
Oct 05, 2011 13.72 13.89 13.60 13.87 797,335 +0.23(+1.69%)
Oct 04, 2011 13.30 13.66 13.15 13.64 279,741 +0.26(+1.94%)
Oct 03, 2011 13.63 13.75 13.38 13.38 141,884 -0.37(-2.69%)
Sep 30, 2011 13.84 13.92 13.74 13.75 124,320 -0.24(-1.72%)
Sep 29, 2011 14.07 14.11 13.80 13.99 137,857 +0.19(+1.38%)
Sep 28, 2011 14.10 14.14 13.77 13.80 174,183 -0.22(-1.57%)
Sep 27, 2011 14.18 14.23 13.97 14.02 207,578 +0.21(+1.52%)
Sep 26, 2011 13.71 13.81 13.49 13.81 255,863 +0.21(+1.54%)
Sep 23, 2011 13.42 13.61 13.40 13.60 345,372 +0.15(+1.12%)
Sep 22, 2011 13.59 13.59 13.32 13.45 353,629 -0.50(-3.58%)
Sep 21, 2011 14.33 14.33 13.95 13.95 154,801 -0.38(-2.65%)
Sep 20, 2011 14.36 14.48 14.26 14.33 122,176 +0.03(+0.21%)
Sep 19, 2011 14.16 14.35 14.10 14.30 112,893 -0.20(-1.38%)
Sep 16, 2011 14.55 14.58 14.43 14.50 174,746 -0.10(-0.68%)
Sep 15, 2011 14.58 14.64 14.51 14.60 189,151 +0.12(+0.83%)
Sep 14, 2011 14.41 14.58 14.24 14.48 79,362 +0.16(+1.12%)
Sep 13, 2011 14.26 14.33 14.16 14.32 97,223 +0.11(+0.77%)
Sep 12, 2011 14.12 14.24 13.98 14.21 163,559 -0.09(-0.63%)
Sep 09, 2011 14.57 14.57 14.29 14.30 104,101 -0.41(-2.79%)
Sep 08, 2011 14.74 14.91 14.68 14.71 81,720 -0.18(-1.21%)
Sep 07, 2011 14.79 14.89 14.71 14.89 115,629 +0.32(+2.20%)
Sep 06, 2011 14.36 14.61 14.32 14.57 117,082 -0.28(-1.89%)
Sep 02, 2011 14.92 14.94 14.80 14.85 168,358 -0.29(-1.92%)
Sep 01, 2011 15.26 15.31 15.10 15.14 209,869 -0.07(-0.44%)
Aug 31, 2011 15.18 15.27 15.10 15.21 346,145 +0.14(+0.91%)
Aug 30, 2011 14.97 15.13 14.87 15.07 225,152 -0.02(-0.13%)
Aug 29, 2011 14.97 15.09 14.91 15.09 157,441 +0.34(+2.31%)
Aug 26, 2011 14.55 14.75 14.30 14.75 106,861 +0.12(+0.82%)
Aug 25, 2011 14.95 14.95 14.57 14.63 128,455 -0.32(-2.14%)
Aug 24, 2011 14.87 14.99 14.78 14.95 117,781 +0.02(+0.13%)
Aug 23, 2011 14.66 14.93 14.56 14.93 186,614 +0.45(+3.07%)
Aug 22, 2011 14.80 14.81 14.47 14.48 138,812 +0.14(+0.95%)
Aug 19, 2011 14.39 14.68 14.35 14.35 129,255 -0.24(-1.66%)
Aug 18, 2011 14.78 14.78 14.42 14.59 254,045 -0.51(-3.38%)
Aug 17, 2011 15.12 15.25 15.03 15.10 109,711 +0.14(+0.94%)
Aug 16, 2011 14.97 15.07 14.86 14.96 140,877 -0.09(-0.60%)
Aug 15, 2011 14.88 15.07 14.80 15.05 210,916 +0.36(+2.45%)
Aug 12, 2011 14.69 14.77 14.56 14.69 215,136 +0.16(+1.10%)
Aug 11, 2011 14.02 14.66 13.98 14.53 248,574 +0.60(+4.31%)
Aug 10, 2011 14.26 14.31 13.90 13.93 384,269 -0.66(-4.50%)
Aug 09, 2011 14.76 14.59 13.68 14.59 732,527 +0.70(+5.02%)
Aug 08, 2011 14.57 14.75 13.89 13.89 504,211 -1.02(-6.84%)
Aug 05, 2011 15.05 15.08 14.46 14.91 297,677 +0.04(+0.27%)
Aug 04, 2011 15.39 15.39 14.85 14.87 318,369 -0.74(-4.74%)
Aug 03, 2011 15.64 15.64 15.35 15.61 144,282 +0.03(+0.19%)
Aug 02, 2011 15.74 15.82 15.56 15.58 145,282 -0.29(-1.83%)
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.