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 30, 2009 16.53 16.55 16.25 16.31 8,096 -0.51(-3.03%)
Oct 29, 2009 16.55 16.83 16.55 16.82 3,950 +0.26(+1.57%)
Oct 28, 2009 16.81 16.86 16.56 16.56 5,402 -0.30(-1.78%)
Oct 27, 2009 16.98 17.00 16.55 16.86 5,687 -0.21(-1.23%)
Oct 26, 2009 17.21 17.25 17.07 17.07 3,205 -0.12(-0.70%)
Oct 23, 2009 17.19 17.19 17.19 17.19 2,807 -0.24(-1.38%)
Oct 22, 2009 17.08 17.43 17.08 17.43 9,767 +0.32(+1.87%)
Oct 21, 2009 17.48 17.48 17.11 17.11 1,300 -0.31(-1.78%)
Oct 20, 2009 17.41 17.42 17.41 17.42 4,366 -0.27(-1.53%)
Oct 19, 2009 17.51 17.72 17.51 17.69 1,820 +0.16(+0.92%)
Oct 16, 2009 17.43 17.53 17.41 17.53 12,455 -0.17(-0.97%)
Oct 15, 2009 17.72 17.72 17.65 17.70 1,735 -0.13(-0.72%)
Oct 14, 2009 17.63 17.83 17.63 17.83 4,663 +0.47(+2.68%)
Oct 13, 2009 17.44 17.44 17.28 17.36 6,626 -0.18(-1.01%)
Oct 12, 2009 17.57 17.60 17.49 17.54 3,488 +0.04(+0.24%)
Oct 09, 2009 17.34 17.50 17.34 17.50 744 +0.14(+0.81%)
Oct 08, 2009 17.39 17.48 17.36 17.36 2,441 +0.08(+0.46%)
Oct 07, 2009 17.18 17.28 17.17 17.28 2,100 +0.19(+1.14%)
Oct 06, 2009 17.18 17.23 17.09 17.09 1,057 +0.21(+1.22%)
Oct 05, 2009 16.77 16.88 16.77 16.88 894 +0.21(+1.28%)
Oct 02, 2009 16.60 16.67 16.60 16.67 1,237 -0.08(-0.50%)
Oct 01, 2009 16.96 16.96 16.75 16.75 2,876 -0.34(-1.96%)
Sep 30, 2009 16.96 17.26 16.96 17.09 8,084 -0.14(-0.81%)
Sep 29, 2009 17.28 17.32 17.22 17.22 17,111 +0.06(+0.36%)
Sep 28, 2009 16.95 17.16 16.95 17.16 3,517 +0.49(+2.92%)
Sep 25, 2009 16.78 16.82 16.65 16.68 3,768 -0.14(-0.82%)
Sep 24, 2009 17.13 17.18 16.81 16.81 8,889 -0.27(-1.56%)
Sep 23, 2009 17.26 17.27 17.08 17.08 7,582 -0.13(-0.76%)
Sep 22, 2009 17.24 17.25 17.21 17.21 893 +0.13(+0.76%)
Sep 21, 2009 17.11 17.18 17.05 17.08 2,702 -0.12(-0.70%)
Sep 18, 2009 17.28 17.28 17.14 17.20 3,230 -0.05(-0.27%)
Sep 17, 2009 17.37 17.37 17.23 17.25 2,130 -0.02(-0.13%)
Sep 16, 2009 17.00 17.27 17.00 17.27 5,175 +0.33(+1.95%)
Sep 15, 2009 16.88 17.00 16.84 16.94 11,358 +0.09(+0.56%)
Sep 14, 2009 16.83 16.87 16.80 16.85 1,554 -0.05(-0.32%)
Sep 11, 2009 16.81 16.90 16.81 16.90 3,924 -0.02(-0.12%)
Sep 10, 2009 16.67 16.92 16.67 16.92 1,000 +0.16(+0.95%)
Sep 09, 2009 16.50 16.80 16.50 16.76 9,768 +0.12(+0.72%)
Sep 08, 2009 16.67 16.67 16.56 16.64 17,259 +0.16(+0.97%)
Sep 04, 2009 16.29 16.48 16.29 16.48 1,509 +0.22(+1.35%)
Sep 03, 2009 16.27 16.27 16.14 16.26 1,506 +0.08(+0.49%)
Sep 02, 2009 16.14 16.23 16.14 16.18 8,569 -0.06(-0.37%)
Sep 01, 2009 16.65 16.75 16.24 16.24 9,346 -0.36(-2.15%)
Aug 31, 2009 16.54 16.60 16.54 16.60 7,147 -0.07(-0.43%)
Aug 28, 2009 16.78 16.78 16.59 16.67 7,246 -0.01(-0.07%)
Aug 27, 2009 16.66 16.68 16.50 16.68 8,312 -0.00(-0.02%)
Aug 26, 2009 16.75 16.75 16.68 16.68 2,840 -0.09(-0.51%)
Aug 25, 2009 16.74 16.78 16.74 16.77 4,357 +0.19(+1.15%)
Aug 24, 2009 16.81 16.81 16.58 16.58 5,921 -0.07(-0.42%)
Aug 21, 2009 16.51 16.68 16.50 16.65 4,548 +0.27(+1.65%)
Aug 20, 2009 16.23 16.38 16.17 16.38 13,855 +0.21(+1.28%)
Aug 19, 2009 16.13 16.25 16.04 16.17 7,305 -0.01(-0.08%)
Aug 18, 2009 16.18 16.20 16.06 16.19 4,996 +0.09(+0.53%)
Aug 17, 2009 16.27 16.27 16.08 16.10 12,890 -0.35(-2.10%)
Aug 14, 2009 16.35 16.45 16.28 16.45 19,400 -0.22(-1.34%)
Aug 13, 2009 16.66 16.68 16.52 16.67 10,167 +0.06(+0.35%)
Aug 12, 2009 16.54 16.67 16.54 16.61 4,695 +0.34(+2.10%)
Aug 11, 2009 16.47 16.47 16.23 16.27 10,671 -0.24(-1.45%)
Aug 10, 2009 16.50 16.57 16.47 16.51 5,612 +0.03(+0.17%)
Aug 07, 2009 16.47 16.57 16.35 16.48 7,769 +0.16(+0.99%)
Aug 06, 2009 16.54 16.54 16.19 16.32 14,517 -0.07(-0.40%)
Aug 05, 2009 16.46 16.50 16.24 16.39 5,143 -0.11(-0.70%)
Aug 04, 2009 16.44 16.50 16.38 16.50 2,060 +0.24(+1.45%)
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.