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 (%)
Feb 26, 2010 18.46 18.67 18.42 18.65 452,678 +0.16(+0.89%)
Feb 25, 2010 18.33 18.55 18.17 18.49 438,718 -0.08(-0.46%)
Feb 24, 2010 18.41 18.66 18.41 18.57 302,475 +0.18(+0.98%)
Feb 23, 2010 18.71 18.71 18.39 18.39 78,921 -0.31(-1.63%)
Feb 22, 2010 18.76 19.00 18.65 18.70 159,002 -0.02(-0.12%)
Feb 19, 2010 18.48 18.75 18.48 18.72 378,927 +0.02(+0.09%)
Feb 18, 2010 18.73 18.73 18.47 18.70 149,585 +0.11(+0.61%)
Feb 17, 2010 18.69 18.72 18.56 18.59 108,913 -0.01(-0.06%)
Feb 16, 2010 18.41 18.66 18.33 18.60 354,736 +0.36(+1.95%)
Feb 12, 2010 18.25 18.25 18.25 0 -0.16(-0.84%)
Feb 11, 2010 18.28 18.42 18.04 18.40 300,184 +0.14(+0.79%)
Feb 10, 2010 18.35 18.35 18.06 18.26 124,058 -0.02(-0.09%)
Feb 09, 2010 18.11 18.46 18.02 18.27 280,402 +0.41(+2.28%)
Feb 08, 2010 18.09 18.14 17.87 17.87 91,885 -0.18(-1.00%)
Feb 05, 2010 18.27 18.27 17.68 18.05 753,837 -0.18(-0.99%)
Feb 04, 2010 18.78 18.78 18.22 18.23 170,658 -0.76(-3.98%)
Feb 03, 2010 19.11 19.17 18.95 18.98 79,385 -0.26(-1.33%)
Feb 02, 2010 19.08 19.25 18.94 19.24 81,741 +0.28(+1.49%)
Feb 01, 2010 18.89 18.99 18.85 18.96 176,383 +0.37(+1.98%)
Jan 29, 2010 18.96 19.02 18.52 18.59 402,557 -0.34(-1.82%)
Jan 28, 2010 19.24 19.25 18.75 18.94 113,270 -0.26(-1.35%)
Jan 27, 2010 19.15 19.20 18.94 19.20 297,635 +0.06(+0.30%)
Jan 26, 2010 19.22 19.38 19.06 19.14 220,912 -0.18(-0.94%)
Jan 25, 2010 19.32 19.39 19.24 19.32 461,291 +0.22(+1.13%)
Jan 22, 2010 19.41 19.48 19.05 19.11 124,134 -0.40(-2.06%)
Jan 21, 2010 19.89 19.93 19.39 19.51 182,030 -0.38(-1.90%)
Jan 20, 2010 19.91 20.07 19.72 19.89 158,107 -0.33(-1.65%)
Jan 19, 2010 19.93 20.22 19.84 20.22 118,933 +0.29(+1.46%)
Jan 15, 2010 19.93 19.93 19.93 0 -0.28(-1.38%)
Jan 14, 2010 20.13 20.22 20.05 20.21 167,791 +0.09(+0.45%)
Jan 13, 2010 20.05 20.16 20.01 20.12 199,281 +0.11(+0.54%)
Jan 12, 2010 19.92 20.15 19.92 20.01 85,474 -0.28(-1.36%)
Jan 11, 2010 20.33 20.36 20.21 20.29 123,782 +0.12(+0.62%)
Jan 08, 2010 19.93 20.16 19.93 20.16 139,032 +0.14(+0.68%)
Jan 07, 2010 19.99 20.03 19.82 20.03 316,587 +0.01(+0.03%)
Jan 06, 2010 19.88 20.08 19.88 20.02 105,396 +0.07(+0.34%)
Jan 05, 2010 19.92 20.02 19.81 19.95 157,641 +0.09(+0.46%)
Jan 04, 2010 19.64 19.90 19.59 19.86 1,559,339 +0.60(+3.11%)
Dec 31, 2009 19.26 19.26 19.26 0 -0.28(-1.45%)
Dec 30, 2009 19.46 19.59 19.39 19.55 69,145 -0.08(-0.40%)
Dec 29, 2009 19.56 19.70 19.53 19.63 289,580 +0.16(+0.84%)
Dec 28, 2009 19.47 19.57 19.44 19.46 218,200 +0.02(+0.09%)
Dec 24, 2009 19.30 19.44 19.25 19.44 77,203 +0.12(+0.64%)
Dec 23, 2009 19.22 19.32 19.18 19.32 178,087 +0.16(+0.84%)
Dec 22, 2009 19.13 19.24 19.06 19.16 638,105 +0.00(+0.01%)
Dec 21, 2009 19.28 19.33 19.04 19.16 107,786 -0.34(-1.77%)
Dec 18, 2009 19.49 19.56 19.29 19.50 86,988 +0.16(+0.82%)
Dec 17, 2009 19.56 19.57 19.31 19.34 141,173 -0.42(-2.14%)
Dec 16, 2009 19.80 19.87 19.70 19.77 124,842 +0.08(+0.40%)
Dec 15, 2009 19.68 19.73 19.59 19.69 114,587 -0.01(-0.06%)
Dec 14, 2009 19.72 19.74 19.68 19.70 121,426 +0.11(+0.55%)
Dec 11, 2009 19.61 19.61 19.49 19.59 106,914 +0.08(+0.43%)
Dec 10, 2009 19.36 19.54 19.35 19.51 185,544 +0.16(+0.85%)
Dec 09, 2009 19.39 19.39 19.17 19.34 115,147 +0.01(+0.03%)
Dec 08, 2009 19.51 19.51 19.22 19.34 79,201 -0.25(-1.27%)
Dec 07, 2009 19.68 19.76 19.56 19.59 68,731 -0.05(-0.24%)
Dec 04, 2009 19.86 19.95 19.50 19.63 80,413 +0.00(+0.01%)
Dec 03, 2009 19.86 19.91 19.63 19.63 130,029 -0.12(-0.63%)
Dec 02, 2009 19.81 19.82 19.56 19.76 72,590 -0.03(-0.17%)
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.