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 19.91 19.91 19.76 19.76 6,664 -0.10(-0.50%)
Jul 30, 2009 19.83 20.07 19.83 19.86 12,100 +0.10(+0.51%)
Jul 29, 2009 19.68 19.76 19.66 19.76 4,509 +0.18(+0.89%)
Jul 28, 2009 19.52 19.67 19.44 19.59 15,594 +0.10(+0.49%)
Jul 27, 2009 19.46 19.49 19.30 19.49 14,333 -0.03(-0.15%)
Jul 24, 2009 19.41 19.52 19.24 19.52 803 +0.00(+0.00%)
Jul 23, 2009 19.21 19.62 19.20 19.52 24,626 +0.38(+1.99%)
Jul 22, 2009 19.12 19.21 19.10 19.14 7,830 +0.06(+0.31%)
Jul 21, 2009 19.12 19.12 18.89 19.08 7,490 +0.15(+0.79%)
Jul 20, 2009 18.85 18.93 18.83 18.93 13,959 +0.14(+0.75%)
Jul 17, 2009 18.72 18.79 18.64 18.79 15,811 +0.09(+0.48%)
Jul 16, 2009 18.39 18.75 18.39 18.70 4,493 +0.27(+1.47%)
Jul 15, 2009 18.08 18.43 18.08 18.43 10,589 +0.59(+3.31%)
Jul 14, 2009 17.70 17.90 17.65 17.84 8,997 +0.12(+0.68%)
Jul 13, 2009 17.44 17.74 17.44 17.72 4,351 +0.31(+1.78%)
Jul 10, 2009 17.37 17.41 17.37 17.41 5,926 +0.02(+0.12%)
Jul 09, 2009 17.45 17.46 17.39 17.39 1,906 +0.03(+0.17%)
Jul 08, 2009 17.48 17.48 17.18 17.36 13,737 -0.13(-0.74%)
Jul 07, 2009 17.77 17.78 17.46 17.49 6,779 -0.25(-1.41%)
Jul 06, 2009 17.89 17.89 17.66 17.74 5,176 -0.22(-1.22%)
Jul 02, 2009 18.26 18.26 17.94 17.96 8,456 -0.50(-2.71%)
Jul 01, 2009 18.32 18.51 18.24 18.46 14,187 +0.29(+1.60%)
Jun 30, 2009 18.06 18.28 18.06 18.17 4,960 -0.01(-0.06%)
Jun 29, 2009 18.03 18.28 18.03 18.18 2,625 +0.02(+0.12%)
Jun 26, 2009 17.93 18.16 17.93 18.16 5,417 +0.24(+1.33%)
Jun 25, 2009 17.86 17.92 17.79 17.92 5,940 +0.34(+1.92%)
Jun 24, 2009 17.71 17.79 17.55 17.58 12,117 +0.06(+0.35%)
Jun 23, 2009 17.47 17.57 17.42 17.52 9,681 -0.01(-0.06%)
Jun 22, 2009 17.88 17.88 17.53 17.53 17,955 -0.49(-2.72%)
Jun 19, 2009 18.16 18.16 18.00 18.02 8,113 +0.06(+0.33%)
Jun 18, 2009 17.80 17.97 17.79 17.96 7,881 +0.09(+0.50%)
Jun 17, 2009 17.79 17.98 17.76 17.87 13,651 +0.07(+0.39%)
Jun 16, 2009 18.22 18.22 17.80 17.80 14,434 -0.17(-0.96%)
Jun 15, 2009 18.17 18.17 17.91 17.97 10,862 -0.38(-2.06%)
Jun 12, 2009 18.29 18.35 18.10 18.35 10,979 -0.06(-0.34%)
Jun 11, 2009 18.36 18.56 18.31 18.41 15,768 +0.11(+0.62%)
Jun 10, 2009 18.45 18.45 18.04 18.30 5,261 -0.11(-0.59%)
Jun 09, 2009 18.26 18.41 18.26 18.41 7,734 +0.33(+1.81%)
Jun 08, 2009 18.07 18.10 18.06 18.08 11,965 -0.23(-1.26%)
Jun 05, 2009 18.31 18.43 18.29 18.31 1,954 +0.04(+0.22%)
Jun 04, 2009 18.17 18.27 18.04 18.27 16,984 +0.25(+1.39%)
Jun 03, 2009 18.06 18.06 17.88 18.02 11,404 -0.22(-1.21%)
Jun 02, 2009 18.06 18.31 18.06 18.24 5,733 +0.09(+0.50%)
Jun 01, 2009 17.78 18.15 17.75 18.15 15,473 +0.75(+4.31%)
May 29, 2009 17.44 17.44 17.28 17.40 2,465 +0.03(+0.17%)
May 28, 2009 17.21 17.44 17.15 17.37 22,382 +0.03(+0.17%)
May 27, 2009 17.46 17.59 17.34 17.34 4,710 -0.23(-1.31%)
May 26, 2009 16.83 17.61 16.80 17.57 5,470 +0.57(+3.35%)
May 22, 2009 17.17 17.17 17.00 17.00 7,884 -0.04(-0.23%)
May 21, 2009 17.05 17.19 16.85 17.04 11,109 -0.19(-1.10%)
May 20, 2009 17.48 17.56 17.22 17.23 23,632 -0.10(-0.58%)
May 19, 2009 17.23 17.48 17.14 17.33 10,427 +0.08(+0.46%)
May 18, 2009 17.05 17.25 16.92 17.25 7,786 +0.31(+1.83%)
May 15, 2009 16.77 17.07 16.77 16.94 9,690 +0.13(+0.77%)
May 14, 2009 16.67 16.92 16.67 16.81 25,953 +0.24(+1.45%)
May 13, 2009 16.90 16.90 16.57 16.57 5,695 -0.52(-3.04%)
May 12, 2009 17.14 17.15 16.88 17.09 11,550 -0.12(-0.70%)
May 11, 2009 17.25 17.30 17.20 17.21 10,941 -0.05(-0.29%)
May 08, 2009 17.69 17.69 17.11 17.26 16,473 +0.10(+0.58%)
May 07, 2009 18.52 18.52 16.68 17.16 22,293 -0.33(-1.89%)
May 06, 2009 18.35 18.35 17.30 17.49 23,217 -0.08(-0.46%)
May 05, 2009 18.10 18.11 17.40 17.57 13,228 -0.05(-0.28%)
May 04, 2009 17.55 17.62 17.55 17.62 5,779 +0.28(+1.61%)
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.