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 (%)
Oct 31, 2011 15.69 15.70 15.57 15.57 2,029 -0.41(-2.56%)
Oct 28, 2011 15.86 15.98 15.86 15.98 6,679 +0.10(+0.60%)
Oct 27, 2011 15.74 16.03 15.74 15.89 12,367 +0.54(+3.51%)
Oct 26, 2011 15.19 15.35 15.12 15.35 5,350 +0.30(+2.00%)
Oct 25, 2011 15.17 15.17 15.04 15.05 5,180 -0.33(-2.17%)
Oct 24, 2011 15.16 15.41 15.16 15.38 7,134 +0.24(+1.61%)
Oct 21, 2011 15.05 15.14 15.00 15.14 4,352 +0.31(+2.07%)
Oct 20, 2011 14.72 14.83 14.72 14.83 2,784 +0.11(+0.74%)
Oct 19, 2011 14.96 14.98 14.71 14.72 157,742 -0.22(-1.46%)
Oct 18, 2011 14.47 14.94 14.47 14.94 10,988 +0.35(+2.39%)
Oct 17, 2011 14.69 14.69 14.59 14.59 879 -0.29(-1.97%)
Oct 14, 2011 14.86 14.88 14.86 14.88 413 +0.12(+0.79%)
Oct 13, 2011 14.61 14.77 14.61 14.77 1,456 -0.05(-0.37%)
Oct 12, 2011 14.82 14.91 14.82 14.82 5,156 +0.20(+1.40%)
Oct 11, 2011 14.47 14.62 14.44 14.62 4,144 +0.22(+1.51%)
Oct 10, 2011 14.53 14.54 14.40 14.40 1,066 +0.41(+2.93%)
Oct 07, 2011 14.22 14.22 13.99 13.99 4,374 -0.23(-1.58%)
Oct 06, 2011 13.89 14.21 13.89 14.21 5,561 +0.27(+1.96%)
Oct 05, 2011 13.76 13.94 13.76 13.94 524 +0.51(+3.76%)
Oct 04, 2011 12.95 13.44 12.95 13.44 10,294 +0.20(+1.51%)
Oct 03, 2011 13.51 13.69 13.21 13.24 4,941 -0.37(-2.73%)
Sep 30, 2011 13.85 13.85 13.61 13.61 1,412 -0.42(-3.02%)
Sep 29, 2011 14.14 14.24 13.99 14.03 3,544 -0.03(-0.24%)
Sep 28, 2011 14.24 14.28 14.06 14.06 13,494 -0.29(-2.00%)
Sep 27, 2011 14.51 14.51 14.35 14.35 3,538 +0.26(+1.86%)
Sep 26, 2011 13.85 14.09 13.72 14.09 4,487 +0.32(+2.33%)
Sep 23, 2011 13.61 13.85 13.61 13.77 9,636 +0.11(+0.77%)
Sep 22, 2011 13.76 13.79 13.53 13.66 13,935 -0.58(-4.09%)
Sep 21, 2011 14.73 14.75 14.24 14.24 18,046 -0.56(-3.77%)
Sep 20, 2011 14.85 14.99 14.80 14.80 16,539 +0.00(+0.00%)
Sep 19, 2011 14.73 14.85 14.63 14.80 3,993 -0.19(-1.27%)
Sep 16, 2011 15.02 15.02 14.88 14.99 4,681 +0.09(+0.58%)
Sep 15, 2011 14.82 14.91 14.81 14.91 1,868 +0.19(+1.32%)
Sep 14, 2011 14.59 14.80 14.42 14.71 8,112 +0.18(+1.27%)
Sep 13, 2011 14.38 14.55 14.38 14.53 4,610 +0.16(+1.14%)
Sep 12, 2011 14.07 14.36 14.07 14.36 20,657 +0.07(+0.47%)
Sep 09, 2011 14.56 14.56 14.30 14.30 2,633 -0.44(-2.96%)
Sep 08, 2011 14.77 14.91 14.69 14.73 3,446 -0.12(-0.78%)
Sep 07, 2011 14.59 14.86 14.59 14.85 8,950 +0.51(+3.57%)
Sep 06, 2011 14.28 14.40 14.27 14.34 4,687 -0.20(-1.36%)
Sep 02, 2011 14.62 14.64 14.54 14.54 1,247 -0.44(-2.92%)
Sep 01, 2011 15.15 15.25 14.97 14.97 2,461 -0.14(-0.90%)
Aug 31, 2011 15.21 15.27 15.09 15.11 4,664 +0.19(+1.25%)
Aug 30, 2011 14.86 15.01 14.86 14.92 1,928 -0.07(-0.45%)
Aug 29, 2011 14.78 14.99 14.78 14.99 12,640 +0.62(+4.31%)
Aug 26, 2011 14.33 14.37 14.33 14.37 297 +0.09(+0.62%)
Aug 25, 2011 14.55 14.55 14.24 14.28 11,529 -0.25(-1.69%)
Aug 24, 2011 14.33 14.53 14.32 14.53 7,784 +0.24(+1.67%)
Aug 23, 2011 13.98 14.30 13.98 14.29 11,434 +0.46(+3.36%)
Aug 22, 2011 14.04 14.07 13.83 13.83 16,939 -0.01(-0.05%)
Aug 19, 2011 13.88 14.00 13.83 13.83 4,085 -0.19(-1.35%)
Aug 18, 2011 14.36 14.36 14.02 14.02 7,417 -0.74(-5.00%)
Aug 17, 2011 14.76 14.76 14.73 14.76 2,965 -0.05(-0.36%)
Aug 16, 2011 14.75 14.88 14.71 14.81 3,226 -0.05(-0.33%)
Aug 15, 2011 14.58 14.86 14.36 14.86 30,005 +0.36(+2.50%)
Aug 12, 2011 14.69 14.69 14.47 14.50 9,176 -0.12(-0.80%)
Aug 11, 2011 13.88 14.62 13.88 14.62 13,666 +0.95(+6.94%)
Aug 10, 2011 14.07 14.11 13.67 13.67 21,338 -0.57(-3.98%)
Aug 09, 2011 14.58 14.24 13.52 14.24 20,216 +0.52(+3.76%)
Aug 08, 2011 14.29 14.43 13.65 13.72 41,524 -1.01(-6.88%)
Aug 05, 2011 14.43 14.90 14.29 14.73 27,572 -0.10(-0.70%)
Aug 04, 2011 15.42 15.42 14.81 14.84 32,554 -0.78(-4.97%)
Aug 03, 2011 15.63 15.63 15.27 15.61 32,047 -0.03(-0.17%)
Aug 02, 2011 15.89 15.98 15.64 15.64 18,588 -0.39(-2.44%)
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.