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 (%)
Feb 26, 2010 13.60 13.70 13.50 13.70 81,159 +0.08(+0.59%)
Feb 25, 2010 13.44 13.62 13.37 13.62 84,356 -0.01(-0.07%)
Feb 24, 2010 13.55 13.63 13.52 13.63 227,306 +0.06(+0.44%)
Feb 23, 2010 13.73 13.76 13.53 13.57 83,766 -0.20(-1.45%)
Feb 22, 2010 13.79 13.81 13.70 13.77 175,290 +0.02(+0.11%)
Feb 19, 2010 13.64 13.83 13.64 13.75 375,746 -0.04(-0.26%)
Feb 18, 2010 13.70 13.79 13.62 13.79 94,314 +0.08(+0.58%)
Feb 17, 2010 13.77 13.79 13.65 13.71 89,448 +0.02(+0.15%)
Feb 16, 2010 13.46 13.70 13.46 13.69 218,334 +0.23(+1.71%)
Feb 12, 2010 13.41 13.46 13.46 13.46 80,900 -0.01(-0.07%)
Feb 11, 2010 13.24 13.50 13.23 13.47 68,951 +0.14(+1.05%)
Feb 10, 2010 13.30 13.36 13.17 13.33 339,328 +0.02(+0.15%)
Feb 09, 2010 13.18 13.37 13.11 13.31 113,890 +0.26(+1.99%)
Feb 08, 2010 13.04 13.21 13.02 13.05 183,355 -0.06(-0.46%)
Feb 05, 2010 13.20 13.27 12.76 13.11 908,055 -0.15(-1.10%)
Feb 04, 2010 13.51 13.74 13.25 13.26 246,075 -0.46(-3.36%)
Feb 03, 2010 13.72 13.82 13.66 13.72 187,005 -0.15(-1.05%)
Feb 02, 2010 13.67 13.91 13.65 13.86 174,954 +0.16(+1.18%)
Feb 01, 2010 13.53 13.70 13.53 13.70 153,801 +0.19(+1.41%)
Jan 29, 2010 13.63 13.74 13.47 13.51 267,028 -0.26(-1.89%)
Jan 28, 2010 13.81 13.91 13.55 13.77 92,481 -0.02(-0.15%)
Jan 27, 2010 13.76 13.85 13.70 13.79 85,460 -0.10(-0.72%)
Jan 26, 2010 13.90 13.98 13.78 13.89 105,704 -0.08(-0.57%)
Jan 25, 2010 13.95 13.99 13.86 13.97 80,192 +0.15(+1.09%)
Jan 22, 2010 13.95 14.01 13.76 13.82 127,382 -0.20(-1.43%)
Jan 21, 2010 14.31 14.33 13.99 14.02 163,173 -0.32(-2.23%)
Jan 20, 2010 14.49 14.49 14.20 14.34 141,359 -0.27(-1.85%)
Jan 19, 2010 14.42 14.62 14.42 14.61 141,171 +0.14(+0.97%)
Jan 15, 2010 14.51 14.47 14.47 14.47 139,900 -0.14(-0.96%)
Jan 14, 2010 14.46 14.62 14.46 14.61 52,780 +0.10(+0.69%)
Jan 13, 2010 14.45 14.53 14.36 14.51 89,837 +0.14(+0.94%)
Jan 12, 2010 14.47 14.47 14.29 14.37 127,744 -0.13(-0.87%)
Jan 11, 2010 14.42 14.55 14.42 14.50 93,264 +0.08(+0.56%)
Jan 08, 2010 14.27 14.42 14.25 14.42 252,216 +0.11(+0.77%)
Jan 07, 2010 14.29 14.34 14.19 14.31 106,783 +0.01(+0.07%)
Jan 06, 2010 14.22 14.37 14.22 14.30 92,980 +0.00(+0.00%)
Jan 05, 2010 14.30 14.33 14.22 14.30 91,140 +0.04(+0.31%)
Jan 04, 2010 14.15 14.28 14.07 14.26 149,610 +0.29(+2.04%)
Dec 31, 2009 13.97 13.97 13.97 13.97 127,100 -0.03(-0.21%)
Dec 30, 2009 13.96 14.05 13.95 14.00 139,974 -0.10(-0.71%)
Dec 29, 2009 14.13 14.14 14.04 14.10 150,990 +0.06(+0.43%)
Dec 28, 2009 14.05 14.11 13.98 14.04 216,997 +0.00(+0.00%)
Dec 24, 2009 14.02 14.06 13.90 14.04 69,962 +0.07(+0.50%)
Dec 23, 2009 13.84 13.99 13.79 13.97 125,666 +0.13(+0.94%)
Dec 22, 2009 13.80 13.89 13.78 13.84 105,254 +0.06(+0.44%)
Dec 21, 2009 13.75 13.89 13.74 13.78 89,233 +0.07(+0.51%)
Dec 18, 2009 13.81 13.82 13.62 13.71 94,466 -0.24(-1.71%)
Dec 17, 2009 14.02 14.04 13.90 13.95 124,332 -0.26(-1.80%)
Dec 16, 2009 14.17 14.28 14.17 14.20 61,849 +0.09(+0.67%)
Dec 15, 2009 14.11 14.18 14.09 14.11 69,485 -0.08(-0.56%)
Dec 14, 2009 14.19 14.22 14.17 14.19 92,882 +0.14(+1.00%)
Dec 11, 2009 14.05 14.10 14.01 14.05 158,256 +0.03(+0.21%)
Dec 10, 2009 14.02 14.06 13.98 14.02 34,576 +0.03(+0.21%)
Dec 09, 2009 13.93 14.01 13.84 13.99 99,416 -0.00(-0.03%)
Dec 08, 2009 14.11 14.11 13.94 13.99 75,923 -0.23(-1.59%)
Dec 07, 2009 14.22 14.33 14.20 14.22 91,052 -0.03(-0.21%)
Dec 04, 2009 14.38 14.48 14.19 14.25 233,305 +0.01(+0.07%)
Dec 03, 2009 14.42 14.46 14.24 14.24 50,177 -0.12(-0.84%)
Dec 02, 2009 14.35 14.41 14.31 14.36 162,034 +0.07(+0.49%)
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.