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 (%)
Sep 30, 2009 12.81 12.81 12.64 12.70 17,432 -0.04(-0.31%)
Sep 29, 2009 12.79 12.79 12.74 12.74 3,712 -0.01(-0.09%)
Sep 28, 2009 12.58 12.79 12.58 12.76 7,086 +0.22(+1.75%)
Sep 25, 2009 12.55 12.56 12.53 12.54 9,649 -0.05(-0.38%)
Sep 24, 2009 12.69 12.69 12.51 12.58 31,825 -0.11(-0.84%)
Sep 23, 2009 12.84 12.86 12.69 12.69 25,892 -0.12(-0.94%)
Sep 22, 2009 12.87 12.87 12.78 12.81 18,577 +0.01(+0.05%)
Sep 21, 2009 12.76 12.82 12.74 12.80 10,396 -0.04(-0.31%)
Sep 18, 2009 12.84 12.88 12.80 12.84 15,525 +0.03(+0.26%)
Sep 17, 2009 12.78 12.82 12.74 12.81 28,311 +0.15(+1.21%)
Sep 16, 2009 12.68 12.76 12.63 12.66 73,400 +0.04(+0.32%)
Sep 15, 2009 12.54 12.64 12.53 12.62 22,986 +0.05(+0.37%)
Sep 14, 2009 12.49 12.57 12.48 12.57 12,223 +0.07(+0.59%)
Sep 11, 2009 12.50 12.53 12.43 12.50 13,400 +0.03(+0.27%)
Sep 10, 2009 12.31 12.47 12.31 12.47 28,304 +0.13(+1.08%)
Sep 09, 2009 12.27 12.37 12.26 12.33 35,220 +0.10(+0.79%)
Sep 08, 2009 12.19 12.25 12.18 12.23 19,961 +0.12(+0.96%)
Sep 04, 2009 11.93 12.12 11.93 12.12 33,893 +0.17(+1.45%)
Sep 03, 2009 11.89 11.95 11.87 11.95 4,615 +0.11(+0.90%)
Sep 02, 2009 11.87 11.89 11.81 11.84 6,917 -0.07(-0.61%)
Sep 01, 2009 12.07 12.12 11.89 11.91 15,450 -0.13(-1.05%)
Aug 31, 2009 12.10 12.10 12.02 12.04 4,843 -0.19(-1.52%)
Aug 28, 2009 12.28 12.28 12.17 12.23 57,757 -0.01(-0.11%)
Aug 27, 2009 12.16 12.25 12.09 12.24 8,144 +0.05(+0.44%)
Aug 26, 2009 12.19 12.24 12.13 12.19 7,020 -0.03(-0.26%)
Aug 25, 2009 12.28 12.36 12.17 12.22 26,846 -0.00(-0.01%)
Aug 24, 2009 12.25 12.32 12.20 12.22 16,057 +0.04(+0.33%)
Aug 21, 2009 12.11 12.22 12.06 12.18 42,559 +0.19(+1.56%)
Aug 20, 2009 11.87 11.99 11.87 11.99 40,935 +0.13(+1.07%)
Aug 19, 2009 11.69 11.91 11.69 11.87 8,006 +0.14(+1.19%)
Aug 18, 2009 11.67 11.74 11.66 11.73 6,034 +0.07(+0.57%)
Aug 17, 2009 11.71 11.71 11.60 11.66 19,888 -0.18(-1.52%)
Aug 14, 2009 11.99 11.99 11.74 11.84 46,381 -0.13(-1.06%)
Aug 13, 2009 11.90 11.97 11.84 11.97 23,995 +0.03(+0.22%)
Aug 12, 2009 11.83 12.01 11.83 11.94 13,059 +0.07(+0.56%)
Aug 11, 2009 11.83 11.87 11.83 11.87 10,296 -0.10(-0.84%)
Aug 10, 2009 11.95 11.99 11.91 11.97 40,428 +0.01(+0.06%)
Aug 07, 2009 11.97 12.03 11.87 11.97 26,640 +0.12(+1.02%)
Aug 06, 2009 11.94 11.95 11.80 11.85 23,922 -0.03(-0.23%)
Aug 05, 2009 11.81 11.89 11.79 11.87 10,937 -0.11(-0.95%)
Aug 04, 2009 11.96 11.99 11.93 11.99 7,210 +0.01(+0.06%)
Aug 03, 2009 11.93 11.98 11.84 11.98 110,539 +0.14(+1.18%)
Jul 31, 2009 11.79 11.84 11.77 11.84 13,113 +0.10(+0.85%)
Jul 30, 2009 11.88 11.89 11.74 11.74 6,516 +0.07(+0.63%)
Jul 29, 2009 11.66 11.68 11.59 11.67 9,668 -0.11(-0.90%)
Jul 28, 2009 11.69 11.77 11.61 11.77 14,786 -0.02(-0.17%)
Jul 27, 2009 11.73 11.79 11.67 11.79 22,867 +0.03(+0.28%)
Jul 24, 2009 11.64 11.76 11.57 11.76 2,835 +0.10(+0.86%)
Jul 23, 2009 11.50 11.71 11.50 11.66 30,201 +0.25(+2.22%)
Jul 22, 2009 11.37 11.45 11.37 11.41 24,875 -0.02(-0.18%)
Jul 21, 2009 11.45 11.45 11.32 11.43 406,878 +0.07(+0.65%)
Jul 20, 2009 11.25 11.35 11.19 11.35 185,217 +0.20(+1.79%)
Jul 17, 2009 11.19 11.22 11.13 11.15 49,497 -0.09(-0.79%)
Jul 16, 2009 11.03 11.24 11.03 11.24 4,768 +0.20(+1.83%)
Jul 15, 2009 10.93 11.04 10.92 11.04 1,458 +0.27(+2.47%)
Jul 14, 2009 10.73 10.79 10.73 10.77 13,628 +0.09(+0.83%)
Jul 13, 2009 10.57 10.70 10.47 10.68 3,488 +0.16(+1.49%)
Jul 10, 2009 10.57 10.57 10.46 10.53 85,202 -0.03(-0.25%)
Jul 09, 2009 10.65 10.65 10.55 10.55 18,829 -0.03(-0.25%)
Jul 08, 2009 10.67 10.67 10.50 10.58 7,360 +0.03(+0.25%)
Jul 07, 2009 10.72 10.72 10.55 10.55 45,448 -0.18(-1.67%)
Jul 06, 2009 10.63 10.73 10.61 10.73 21,630 -0.02(-0.19%)
Jul 02, 2009 10.99 10.99 10.75 10.75 4,455 -0.35(-3.18%)
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.