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 (%)
May 29, 2009 21.38 21.45 21.31 21.43 3,202 +0.09(+0.42%)
May 28, 2009 21.33 21.42 21.02 21.34 7,738 +0.00(+0.00%)
May 27, 2009 21.64 21.64 21.33 21.34 17,752 -0.26(-1.20%)
May 26, 2009 21.30 21.65 21.00 21.60 8,646 +0.29(+1.37%)
May 22, 2009 21.18 21.31 21.16 21.31 7,454 +0.19(+0.89%)
May 21, 2009 21.29 21.29 20.97 21.12 11,318 -0.27(-1.26%)
May 20, 2009 21.49 21.71 21.33 21.39 19,984 -0.03(-0.13%)
May 19, 2009 21.36 21.50 21.35 21.42 23,289 +0.03(+0.13%)
May 18, 2009 21.22 21.39 21.18 21.39 12,293 +0.32(+1.52%)
May 15, 2009 21.03 21.29 21.03 21.07 10,077 -0.06(-0.28%)
May 14, 2009 21.22 21.25 21.03 21.13 22,479 +0.16(+0.76%)
May 13, 2009 21.20 21.28 20.96 20.97 8,584 -0.51(-2.37%)
May 12, 2009 21.37 21.56 20.97 21.48 22,189 +0.07(+0.32%)
May 11, 2009 21.21 21.48 21.17 21.41 22,153 +0.02(+0.10%)
May 08, 2009 21.40 21.52 21.24 21.39 18,115 +0.27(+1.28%)
May 07, 2009 21.64 21.64 21.10 21.12 32,272 -0.10(-0.47%)
May 06, 2009 21.48 21.54 21.09 21.22 11,386 -0.05(-0.24%)
May 05, 2009 21.42 21.48 21.23 21.27 7,925 -0.14(-0.65%)
May 04, 2009 21.34 21.41 21.34 21.41 16,222 +0.37(+1.76%)
May 01, 2009 20.85 21.10 20.72 21.04 15,651 +0.21(+1.01%)
Apr 30, 2009 20.77 21.04 20.72 20.83 18,845 +0.17(+0.84%)
Apr 29, 2009 20.37 20.68 20.37 20.66 3,003 +0.57(+2.82%)
Apr 28, 2009 20.12 20.27 19.12 20.09 9,228 +0.11(+0.55%)
Apr 27, 2009 20.36 20.36 19.36 19.98 5,159 -0.28(-1.38%)
Apr 24, 2009 19.99 20.26 19.99 20.26 18,290 +0.25(+1.25%)
Apr 23, 2009 20.19 20.19 19.83 20.01 7,869 +0.00(+0.00%)
Apr 22, 2009 20.01 20.29 19.83 20.01 15,421 -0.04(-0.20%)
Apr 21, 2009 19.78 20.10 19.75 20.05 6,960 +0.13(+0.64%)
Apr 20, 2009 20.08 20.17 19.77 19.92 3,882 -0.27(-1.33%)
Apr 17, 2009 20.12 20.27 19.99 20.19 4,484 +0.26(+1.30%)
Apr 16, 2009 19.75 19.96 19.47 19.93 9,157 +0.53(+2.72%)
Apr 15, 2009 19.22 19.50 19.21 19.40 5,548 +0.05(+0.27%)
Apr 14, 2009 19.35 19.39 19.26 19.35 9,396 -0.34(-1.73%)
Apr 13, 2009 19.69 19.73 19.51 19.69 9,034 +0.07(+0.36%)
Apr 09, 2009 19.67 19.69 19.52 19.62 18,063 +0.27(+1.40%)
Apr 08, 2009 19.14 19.35 19.14 19.35 4,566 +0.19(+0.99%)
Apr 07, 2009 19.24 19.34 19.06 19.16 26,424 -0.30(-1.53%)
Apr 06, 2009 19.59 19.59 19.30 19.46 31,570 -0.16(-0.82%)
Apr 03, 2009 19.58 19.66 19.52 19.62 15,639 -0.04(-0.21%)
Apr 02, 2009 19.93 19.93 19.65 19.66 26,337 +0.63(+3.32%)
Apr 01, 2009 18.68 19.06 18.68 19.03 3,528 +0.30(+1.60%)
Mar 31, 2009 19.09 19.09 18.68 18.73 9,694 +0.01(+0.06%)
Mar 30, 2009 19.00 19.00 18.08 18.72 28,642 -0.68(-3.52%)
Mar 26, 2009 19.20 19.40 19.07 19.40 11,474 +0.34(+1.78%)
Mar 25, 2009 19.02 19.16 18.68 19.06 11,059 +0.22(+1.17%)
Mar 24, 2009 18.94 19.05 18.84 18.84 5,416 -0.11(-0.60%)
Mar 23, 2009 18.60 18.95 18.60 18.95 11,111 +0.68(+3.75%)
Mar 20, 2009 18.63 18.63 18.26 18.27 15,840 -0.13(-0.71%)
Mar 19, 2009 18.50 18.50 18.30 18.40 16,177 -0.21(-1.13%)
Mar 18, 2009 18.53 18.71 18.27 18.61 11,641 +0.16(+0.87%)
Mar 17, 2009 18.25 18.45 18.23 18.45 11,204 +0.27(+1.51%)
Mar 16, 2009 18.06 18.46 18.06 18.18 8,265 +0.07(+0.39%)
Mar 13, 2009 17.96 18.10 17.82 18.10 0 +0.30(+1.71%)
Mar 12, 2009 17.11 17.88 17.11 17.80 20,448 +0.46(+2.65%)
Mar 11, 2009 17.42 17.42 17.34 17.34 1,721 +0.09(+0.50%)
Mar 10, 2009 17.26 17.38 17.08 17.25 10,893 +0.49(+2.92%)
Mar 09, 2009 17.14 17.14 16.11 16.76 12,739 -0.41(-2.36%)
Mar 06, 2009 17.32 17.32 16.78 17.17 0 +0.11(+0.64%)
Mar 05, 2009 17.42 17.44 16.31 17.06 34,435 -0.67(-3.78%)
Mar 04, 2009 17.40 17.82 17.35 17.73 15,631 +0.20(+1.14%)
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.