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 (%)
Apr 30, 2010 14.64 14.64 14.43 14.43 21,025 -0.21(-1.41%)
Apr 29, 2010 14.60 14.66 14.60 14.64 65,512 +0.17(+1.20%)
Apr 28, 2010 14.44 14.50 14.41 14.46 15,938 +0.05(+0.37%)
Apr 27, 2010 14.60 14.65 14.41 14.41 9,114 -0.28(-1.90%)
Apr 26, 2010 14.79 14.79 14.69 14.69 24,250 -0.08(-0.54%)
Apr 23, 2010 14.63 14.77 14.62 14.77 16,486 +0.15(+1.00%)
Apr 22, 2010 14.56 14.62 14.48 14.62 32,429 -0.04(-0.27%)
Apr 21, 2010 14.70 14.72 14.62 14.66 44,082 -0.10(-0.68%)
Apr 20, 2010 14.75 14.76 14.73 14.76 4,458 +0.11(+0.73%)
Apr 19, 2010 14.60 14.66 14.56 14.66 7,879 +0.02(+0.14%)
Apr 16, 2010 14.72 14.74 14.56 14.64 7,585 -0.11(-0.77%)
Apr 15, 2010 14.72 14.77 14.72 14.75 12,586 +0.00(+0.00%)
Apr 14, 2010 14.70 14.75 14.66 14.75 14,151 +0.10(+0.68%)
Apr 13, 2010 14.62 14.68 14.57 14.65 6,592 -0.02(-0.13%)
Apr 12, 2010 14.62 14.69 14.62 14.67 7,680 +0.08(+0.53%)
Apr 09, 2010 14.52 14.62 14.52 14.59 7,662 +0.08(+0.56%)
Apr 08, 2010 14.45 14.54 14.44 14.51 15,585 +0.03(+0.23%)
Apr 07, 2010 14.53 14.56 14.46 14.48 30,983 -0.08(-0.52%)
Apr 06, 2010 14.50 14.57 14.50 14.55 6,064 +0.00(+0.00%)
Apr 05, 2010 14.54 14.59 14.53 14.55 22,124 +0.10(+0.66%)
Apr 01, 2010 14.46 14.46 14.46 0 +0.11(+0.74%)
Mar 31, 2010 14.35 14.41 14.32 14.35 17,998 -0.05(-0.32%)
Mar 30, 2010 14.42 14.42 14.34 14.40 177,254 +0.01(+0.07%)
Mar 29, 2010 14.36 14.39 14.36 14.39 9,187 +0.11(+0.77%)
Mar 26, 2010 14.35 14.35 14.22 14.28 17,010 -0.03(-0.19%)
Mar 25, 2010 14.43 14.43 14.30 14.30 9,736 +0.00(+0.00%)
Mar 24, 2010 14.38 14.38 14.28 14.30 21,361 -0.08(-0.59%)
Mar 23, 2010 14.37 14.39 14.28 14.39 9,740 +0.06(+0.40%)
Mar 22, 2010 14.22 14.35 14.22 14.33 45,625 +0.11(+0.80%)
Mar 19, 2010 14.36 14.36 14.22 14.22 79,175 -0.08(-0.56%)
Mar 18, 2010 14.25 14.30 14.22 14.30 39,060 +0.09(+0.60%)
Mar 17, 2010 14.26 14.27 14.21 14.21 8,593 +0.01(+0.10%)
Mar 16, 2010 14.11 14.20 14.08 14.20 143,559 +0.10(+0.71%)
Mar 15, 2010 14.02 14.10 14.02 14.10 37,743 +0.03(+0.24%)
Mar 12, 2010 14.08 14.08 14.03 14.06 17,206 +0.01(+0.09%)
Mar 11, 2010 13.98 14.05 13.96 14.05 4,114 +0.01(+0.05%)
Mar 10, 2010 13.98 14.06 13.98 14.04 9,084 +0.04(+0.28%)
Mar 09, 2010 13.96 14.06 13.96 14.00 19,332 -0.01(-0.08%)
Mar 08, 2010 14.02 14.03 13.99 14.01 16,064 +0.02(+0.12%)
Mar 05, 2010 13.87 14.01 13.87 14.00 24,001 +0.17(+1.25%)
Mar 04, 2010 13.78 13.83 13.78 13.82 93,441 +0.02(+0.18%)
Mar 03, 2010 13.88 13.88 13.80 13.80 4,658 -0.02(-0.13%)
Mar 02, 2010 13.83 13.86 13.80 13.82 6,098 +0.05(+0.34%)
Mar 01, 2010 13.66 13.80 13.66 13.77 80,943 +0.18(+1.32%)
Feb 26, 2010 13.55 13.63 13.54 13.59 8,252 +0.04(+0.29%)
Feb 25, 2010 13.37 13.55 13.36 13.55 28,916 -0.03(-0.20%)
Feb 24, 2010 13.48 13.58 13.48 13.58 2,102 +0.11(+0.84%)
Feb 23, 2010 13.47 13.49 13.44 13.46 2,769 -0.16(-1.17%)
Feb 22, 2010 13.66 13.66 13.62 13.62 21,052 -0.04(-0.29%)
Feb 19, 2010 13.58 13.70 13.57 13.66 224,432 +0.01(+0.04%)
Feb 18, 2010 13.56 13.66 13.56 13.66 28,490 +0.10(+0.74%)
Feb 17, 2010 13.51 13.56 13.50 13.56 58,146 +0.14(+1.04%)
Feb 16, 2010 13.38 13.43 13.33 13.42 38,396 +0.15(+1.10%)
Feb 12, 2010 13.27 13.27 13.27 0 -0.02(-0.15%)
Feb 11, 2010 13.16 13.30 13.08 13.29 28,915 +0.10(+0.76%)
Feb 10, 2010 13.26 13.26 13.12 13.19 13,184 -0.05(-0.40%)
Feb 09, 2010 13.21 13.33 13.15 13.24 17,671 +0.15(+1.17%)
Feb 08, 2010 13.06 13.23 13.06 13.09 618,505 -0.11(-0.81%)
Feb 05, 2010 13.24 13.24 12.96 13.20 58,283 -0.05(-0.40%)
Feb 04, 2010 13.54 13.54 13.25 13.25 113,960 -0.31(-2.31%)
Feb 03, 2010 13.60 13.60 13.54 13.56 17,611 -0.08(-0.59%)
Feb 02, 2010 13.44 13.66 13.44 13.64 20,212 +0.20(+1.49%)
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.