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 (%)
Nov 30, 2009 21.34 21.38 21.04 21.38 3,446 -0.08(-0.37%)
Nov 27, 2009 21.23 21.46 21.09 21.46 2,890 -0.33(-1.51%)
Nov 25, 2009 21.80 21.82 21.78 21.79 3,369 +0.03(+0.14%)
Nov 24, 2009 21.90 21.90 21.70 21.76 9,651 -0.09(-0.41%)
Nov 23, 2009 21.69 21.99 21.69 21.85 6,268 +0.35(+1.63%)
Nov 20, 2009 21.60 21.61 21.41 21.50 7,461 -0.17(-0.78%)
Nov 19, 2009 21.96 21.96 21.56 21.67 14,692 -0.43(-1.95%)
Nov 18, 2009 22.02 22.13 22.01 22.10 13,855 -0.13(-0.58%)
Nov 17, 2009 22.17 22.23 22.05 22.23 14,398 +0.01(+0.05%)
Nov 16, 2009 22.00 22.23 22.00 22.22 8,358 +0.45(+2.07%)
Nov 13, 2009 21.61 21.84 21.61 21.77 7,414 +0.11(+0.51%)
Nov 12, 2009 21.95 21.95 21.66 21.66 1,486 -0.09(-0.41%)
Nov 11, 2009 21.68 21.75 21.66 21.75 5,551 +0.16(+0.74%)
Nov 10, 2009 21.61 21.64 21.52 21.59 4,182 -0.01(-0.05%)
Nov 09, 2009 21.26 21.61 21.17 21.60 10,126 +0.40(+1.89%)
Nov 06, 2009 21.06 21.20 21.06 21.20 3,262 +0.06(+0.28%)
Nov 05, 2009 20.77 21.15 20.77 21.14 13,025 +0.43(+2.09%)
Nov 04, 2009 20.87 20.90 20.71 20.71 2,443 +0.09(+0.43%)
Nov 03, 2009 20.36 20.65 20.34 20.62 13,124 +0.25(+1.23%)
Nov 02, 2009 20.40 20.63 20.23 20.37 8,635 -0.11(-0.54%)
Oct 30, 2009 20.94 20.98 20.43 20.48 189,678 -0.52(-2.48%)
Oct 29, 2009 20.68 21.04 20.61 21.00 17,765 +0.38(+1.84%)
Oct 28, 2009 20.99 20.99 20.54 20.62 27,761 -0.45(-2.14%)
Oct 27, 2009 21.37 21.37 21.05 21.07 7,337 -0.24(-1.13%)
Oct 26, 2009 21.76 21.76 21.26 21.31 4,847 -0.16(-0.75%)
Oct 23, 2009 21.49 21.49 21.46 21.47 3,938 -0.23(-1.06%)
Oct 22, 2009 21.49 21.73 21.35 21.70 13,136 +0.12(+0.56%)
Oct 21, 2009 21.64 21.85 21.58 21.58 4,106 -0.10(-0.46%)
Oct 20, 2009 21.59 21.68 21.59 21.68 10,721 -0.25(-1.14%)
Oct 19, 2009 21.76 21.94 21.76 21.93 3,761 +0.23(+1.08%)
Oct 16, 2009 21.75 21.75 21.55 21.70 8,650 -0.17(-0.78%)
Oct 15, 2009 21.87 21.91 21.77 21.87 5,004 -0.07(-0.34%)
Oct 14, 2009 21.92 21.96 21.82 21.94 14,875 +0.29(+1.34%)
Oct 13, 2009 21.54 21.65 21.48 21.65 14,105 +0.02(+0.09%)
Oct 12, 2009 21.75 21.82 21.55 21.63 11,211 +0.01(+0.05%)
Oct 09, 2009 21.29 21.62 21.29 21.62 652 +0.29(+1.36%)
Oct 08, 2009 21.34 21.46 21.25 21.33 17,936 +0.06(+0.28%)
Oct 07, 2009 21.29 21.29 21.21 21.27 9,838 -0.03(-0.14%)
Oct 06, 2009 21.03 21.31 21.03 21.30 5,384 +0.37(+1.77%)
Oct 05, 2009 20.69 20.98 20.63 20.93 9,777 +0.31(+1.50%)
Oct 02, 2009 20.60 20.76 20.53 20.62 24,760 -0.13(-0.63%)
Oct 01, 2009 21.23 21.23 20.72 20.75 18,275 -0.60(-2.81%)
Sep 30, 2009 21.52 21.52 21.03 21.35 15,363 -0.16(-0.73%)
Sep 29, 2009 21.55 21.60 21.49 21.51 8,616 -0.04(-0.20%)
Sep 28, 2009 21.23 21.64 21.23 21.55 2,008 +0.37(+1.76%)
Sep 25, 2009 21.25 21.25 21.10 21.18 2,566 -0.17(-0.81%)
Sep 24, 2009 21.61 21.61 21.26 21.35 10,674 -0.35(-1.60%)
Sep 23, 2009 21.63 21.75 21.50 21.70 18,309 +0.14(+0.63%)
Sep 22, 2009 21.61 21.61 21.52 21.56 5,100 +0.09(+0.42%)
Sep 21, 2009 21.41 21.55 21.40 21.47 14,126 +0.21(+0.99%)
Sep 18, 2009 21.37 21.37 21.18 21.26 10,122 -0.01(-0.05%)
Sep 17, 2009 21.34 21.34 21.22 21.27 16,003 +0.03(+0.14%)
Sep 16, 2009 21.00 21.25 21.00 21.24 30,503 +0.26(+1.24%)
Sep 15, 2009 21.01 21.01 20.91 20.98 5,875 -0.03(-0.14%)
Sep 14, 2009 20.80 21.01 20.80 21.01 10,277 +0.11(+0.53%)
Sep 11, 2009 20.89 21.02 20.80 20.90 13,581 -0.05(-0.24%)
Sep 10, 2009 20.70 20.98 20.69 20.95 12,243 +0.25(+1.21%)
Sep 09, 2009 20.29 20.74 20.29 20.70 6,640 +0.42(+2.07%)
Sep 08, 2009 20.28 20.32 20.20 20.28 25,836 +0.18(+0.90%)
Sep 04, 2009 19.81 20.10 19.81 20.10 2,190 +0.29(+1.46%)
Sep 03, 2009 19.53 19.81 19.47 19.81 12,542 +0.19(+0.97%)
Sep 02, 2009 19.77 19.77 19.62 19.62 3,046 -0.15(-0.76%)
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.