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 31, 2009 12.61 12.85 12.61 12.75 134,526 +0.16(+1.27%)
Jul 30, 2009 12.46 12.68 12.45 12.59 80,846 +0.20(+1.61%)
Jul 29, 2009 12.27 12.40 12.15 12.39 1,133,472 -0.16(-1.27%)
Jul 28, 2009 12.55 12.59 12.38 12.55 106,118 +0.01(+0.08%)
Jul 27, 2009 12.52 12.65 12.42 12.54 233,248 +0.05(+0.40%)
Jul 24, 2009 12.30 12.51 12.28 12.49 1,431 +0.08(+0.64%)
Jul 23, 2009 12.08 12.49 12.04 12.41 157,089 +0.39(+3.24%)
Jul 22, 2009 12.05 12.20 11.95 12.02 188,368 -0.01(-0.08%)
Jul 21, 2009 12.00 12.21 11.87 12.03 230,407 +0.07(+0.59%)
Jul 20, 2009 11.92 11.96 11.73 11.96 92,895 +0.25(+2.13%)
Jul 17, 2009 11.69 11.76 11.61 11.71 63,134 -0.05(-0.42%)
Jul 16, 2009 11.66 11.77 11.55 11.76 93,267 +0.22(+1.90%)
Jul 15, 2009 11.50 11.66 11.31 11.54 88,322 +0.28(+2.49%)
Jul 14, 2009 11.10 11.33 11.09 11.26 89,121 +0.16(+1.44%)
Jul 13, 2009 10.87 11.10 10.87 11.10 56,476 +0.31(+2.87%)
Jul 10, 2009 10.73 11.82 10.49 10.79 89,296 -0.15(-1.37%)
Jul 09, 2009 10.86 11.00 10.70 10.94 105,470 +0.12(+1.11%)
Jul 08, 2009 11.06 11.06 10.64 10.82 84,404 -0.09(-0.82%)
Jul 07, 2009 11.24 11.24 10.91 10.91 50,820 -0.23(-2.06%)
Jul 06, 2009 11.01 11.15 10.93 11.14 72,588 -0.11(-0.98%)
Jul 02, 2009 11.47 11.47 11.16 11.25 69,587 -0.29(-2.51%)
Jul 01, 2009 11.64 11.70 11.50 11.54 155,742 +0.10(+0.87%)
Jun 30, 2009 11.66 12.00 11.29 11.44 109,861 -0.08(-0.69%)
Jun 29, 2009 11.40 11.60 11.40 11.52 77,674 +0.04(+0.35%)
Jun 26, 2009 11.44 11.48 11.22 11.48 81,333 +0.10(+0.88%)
Jun 25, 2009 11.18 11.43 11.18 11.38 84,482 +0.18(+1.61%)
Jun 24, 2009 11.03 11.46 11.03 11.20 87,741 +0.12(+1.08%)
Jun 23, 2009 11.04 11.15 10.95 11.08 49,156 +0.04(+0.36%)
Jun 22, 2009 11.54 11.57 10.99 11.04 161,901 -0.56(-4.83%)
Jun 19, 2009 11.61 11.63 11.45 11.60 66,302 +0.10(+0.87%)
Jun 18, 2009 11.55 11.58 11.34 11.50 69,382 +0.07(+0.61%)
Jun 17, 2009 11.54 11.63 11.26 11.43 55,979 -0.02(-0.17%)
Jun 16, 2009 11.64 11.75 11.43 11.45 84,835 -0.23(-1.97%)
Jun 15, 2009 11.80 11.91 11.55 11.68 67,887 -0.34(-2.83%)
Jun 12, 2009 12.13 12.13 11.89 12.02 74,017 -0.10(-0.83%)
Jun 11, 2009 11.99 12.21 11.69 12.12 85,185 +0.26(+2.19%)
Jun 10, 2009 12.09 12.09 11.76 11.86 116,773 +0.07(+0.59%)
Jun 09, 2009 11.85 11.87 11.69 11.79 75,610 +0.04(+0.34%)
Jun 08, 2009 11.56 11.80 11.50 11.75 62,387 +0.00(+0.00%)
Jun 05, 2009 12.05 12.05 11.63 11.75 103,934 +0.01(+0.09%)
Jun 04, 2009 11.73 11.83 11.57 11.74 174,415 +0.10(+0.86%)
Jun 03, 2009 12.08 12.08 11.55 11.64 164,961 -0.45(-3.72%)
Jun 02, 2009 11.82 12.15 11.82 12.09 667,898 +0.15(+1.24%)
Jun 01, 2009 12.00 12.09 11.50 11.94 145,058 +0.24(+2.07%)
May 29, 2009 11.59 11.73 11.50 11.70 693,772 +0.28(+2.45%)
May 28, 2009 11.46 11.46 11.15 11.42 73,523 +0.18(+1.60%)
May 27, 2009 11.49 11.50 11.24 11.24 141,240 -0.15(-1.32%)
May 26, 2009 10.99 11.45 10.97 11.39 137,416 +0.31(+2.80%)
May 22, 2009 11.17 11.23 10.82 11.08 88,364 +0.08(+0.73%)
May 21, 2009 10.97 11.09 10.93 11.00 92,035 -0.18(-1.61%)
May 20, 2009 11.15 11.44 11.15 11.18 72,003 +0.01(+0.09%)
May 19, 2009 11.03 11.27 11.02 11.17 48,520 +0.09(+0.81%)
May 18, 2009 10.82 11.10 10.70 11.08 71,635 +0.37(+3.45%)
May 15, 2009 10.93 10.93 10.65 10.71 42,514 -0.15(-1.38%)
May 14, 2009 10.48 10.93 10.48 10.86 60,653 +0.31(+2.94%)
May 13, 2009 11.01 11.01 10.55 10.55 76,511 -0.49(-4.44%)
May 12, 2009 10.98 11.17 10.88 11.04 121,274 -0.03(-0.27%)
May 11, 2009 11.09 11.27 10.97 11.07 82,884 -0.21(-1.86%)
May 08, 2009 11.08 11.64 11.00 11.28 75,573 +0.44(+4.06%)
May 07, 2009 11.84 11.85 10.72 10.84 157,859 -0.13(-1.19%)
May 06, 2009 10.76 11.05 10.67 10.97 106,848 +0.21(+1.95%)
May 05, 2009 10.64 10.80 10.44 10.76 79,736 +0.03(+0.28%)
May 04, 2009 10.44 10.78 10.27 10.73 95,325 +0.46(+4.48%)
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.