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 28, 2010 16.57 16.74 16.42 16.57 87,497 -0.23(-1.37%)
May 27, 2010 16.37 16.80 16.37 16.80 91,349 +0.82(+5.13%)
May 26, 2010 16.09 16.30 15.98 15.98 85,125 -0.09(-0.56%)
May 25, 2010 15.84 16.12 15.60 16.07 65,261 -0.09(-0.56%)
May 24, 2010 16.30 16.35 16.16 16.16 49,722 -0.22(-1.34%)
May 21, 2010 15.95 16.45 15.90 16.38 62,983 +0.23(+1.42%)
May 20, 2010 16.04 16.40 16.02 16.15 166,603 -0.65(-3.87%)
May 19, 2010 16.74 16.83 16.53 16.80 623,175 +0.12(+0.72%)
May 18, 2010 17.14 17.22 16.64 16.68 31,121 -0.40(-2.34%)
May 17, 2010 17.06 17.20 16.72 17.08 89,677 -0.02(-0.12%)
May 14, 2010 17.10 17.25 17.00 17.10 69,313 -0.41(-2.34%)
May 13, 2010 17.68 17.71 17.51 17.51 59,352 -0.16(-0.91%)
May 12, 2010 17.38 17.75 17.38 17.67 46,307 +0.35(+2.02%)
May 11, 2010 17.50 17.65 17.32 17.32 201,839 -0.20(-1.14%)
May 10, 2010 17.54 17.54 17.36 17.52 49,439 +0.80(+4.78%)
May 07, 2010 16.83 17.04 16.52 16.72 128,839 -0.15(-0.89%)
May 06, 2010 17.51 17.61 16.40 16.87 162,663 -0.79(-4.47%)
May 05, 2010 17.78 17.90 17.61 17.66 86,687 -0.37(-2.05%)
May 04, 2010 18.31 18.38 17.95 18.03 76,907 -0.63(-3.38%)
May 03, 2010 18.52 18.70 18.52 18.66 31,073 +0.30(+1.63%)
Apr 30, 2010 18.59 18.63 18.35 18.36 39,271 -0.20(-1.08%)
Apr 29, 2010 18.29 18.56 18.29 18.56 37,227 +0.43(+2.37%)
Apr 28, 2010 18.26 18.30 18.01 18.13 85,059 +0.08(+0.44%)
Apr 27, 2010 18.43 18.59 18.03 18.05 54,757 -0.47(-2.51%)
Apr 26, 2010 18.51 18.62 18.48 18.52 55,463 +0.02(+0.08%)
Apr 23, 2010 18.38 18.56 18.31 18.50 77,078 +0.12(+0.65%)
Apr 22, 2010 18.21 18.40 18.06 18.38 53,667 +0.09(+0.49%)
Apr 21, 2010 18.20 18.32 18.20 18.29 46,018 +0.04(+0.22%)
Apr 20, 2010 18.23 18.35 18.21 18.25 93,789 +0.10(+0.55%)
Apr 19, 2010 18.07 18.20 17.95 18.15 100,209 -0.11(-0.60%)
Apr 16, 2010 18.56 18.56 18.17 18.26 143,142 -0.35(-1.88%)
Apr 15, 2010 18.51 18.66 18.50 18.61 136,987 +0.01(+0.05%)
Apr 14, 2010 18.42 18.61 18.42 18.60 34,762 +0.22(+1.20%)
Apr 13, 2010 18.44 18.44 18.27 18.38 30,403 -0.02(-0.11%)
Apr 12, 2010 18.36 18.46 18.36 18.40 68,913 +0.03(+0.16%)
Apr 09, 2010 18.23 18.39 18.23 18.37 83,509 +0.13(+0.71%)
Apr 08, 2010 18.16 18.31 18.09 18.24 167,913 +0.00(+0.00%)
Apr 07, 2010 18.30 18.32 18.18 18.24 61,893 -0.18(-0.98%)
Apr 06, 2010 18.33 18.43 18.30 18.42 39,706 -0.02(-0.11%)
Apr 05, 2010 18.30 18.50 18.30 18.44 58,084 +0.13(+0.71%)
Apr 01, 2010 18.12 18.31 18.31 18.31 80,600 +0.30(+1.67%)
Mar 31, 2010 17.93 18.12 17.93 18.01 51,705 -0.05(-0.28%)
Mar 30, 2010 18.12 18.21 18.00 18.06 288,411 -0.04(-0.22%)
Mar 29, 2010 17.91 18.10 17.91 18.10 45,265 +0.26(+1.46%)
Mar 26, 2010 17.83 17.96 17.79 17.84 48,530 +0.02(+0.11%)
Mar 25, 2010 17.98 18.08 17.80 17.82 303,016 -0.05(-0.28%)
Mar 24, 2010 17.97 17.97 17.80 17.87 49,994 -0.27(-1.49%)
Mar 23, 2010 18.01 18.14 17.95 18.14 54,117 +0.21(+1.17%)
Mar 22, 2010 17.75 17.94 17.67 17.93 149,201 +0.14(+0.79%)
Mar 19, 2010 17.99 17.99 17.78 17.79 570,558 -0.25(-1.39%)
Mar 18, 2010 17.95 18.12 17.95 18.04 120,447 +0.05(+0.28%)
Mar 17, 2010 17.92 18.12 17.77 17.99 1,201,419 +0.02(+0.11%)
Mar 16, 2010 17.96 17.97 17.82 17.97 31,779 +0.10(+0.56%)
Mar 15, 2010 17.74 17.87 17.73 17.87 74,316 -0.05(-0.28%)
Mar 12, 2010 17.87 17.93 17.82 17.92 43,077 +0.09(+0.50%)
Mar 11, 2010 17.72 17.88 17.68 17.83 70,576 +0.02(+0.11%)
Mar 10, 2010 17.75 17.90 17.72 17.81 314,321 +0.01(+0.06%)
Mar 09, 2010 17.80 17.90 17.73 17.80 80,306 -0.06(-0.34%)
Mar 08, 2010 17.97 17.97 17.81 17.86 70,708 -0.05(-0.28%)
Mar 05, 2010 17.76 17.94 17.75 17.91 79,022 +0.12(+0.67%)
Mar 04, 2010 17.83 17.87 17.67 17.79 41,963 +0.03(+0.17%)
Mar 03, 2010 17.80 17.89 17.71 17.76 52,824 +0.07(+0.40%)
Mar 02, 2010 17.65 17.79 17.53 17.69 111,898 +0.16(+0.91%)
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.