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 (%)
Mar 31, 2011 16.18 16.21 16.13 16.19 97,232 +0.05(+0.31%)
Mar 30, 2011 16.03 16.15 16.03 16.14 169,110 +0.21(+1.32%)
Mar 29, 2011 15.76 15.95 15.76 15.93 141,851 +0.15(+0.95%)
Mar 28, 2011 15.86 15.92 15.78 15.78 157,049 -0.08(-0.50%)
Mar 25, 2011 15.92 15.96 15.83 15.86 75,628 -0.01(-0.06%)
Mar 24, 2011 15.84 15.89 15.77 15.87 88,708 +0.06(+0.38%)
Mar 23, 2011 15.75 15.84 15.70 15.81 57,330 +0.02(+0.13%)
Mar 22, 2011 15.84 15.84 15.75 15.79 91,012 -0.03(-0.19%)
Mar 21, 2011 15.77 15.84 15.77 15.82 327,696 +0.27(+1.74%)
Mar 18, 2011 15.57 15.57 15.50 15.55 199,679 +0.16(+1.04%)
Mar 17, 2011 15.39 15.48 15.36 15.39 311,816 +0.24(+1.58%)
Mar 16, 2011 15.33 15.43 15.05 15.15 117,819 -0.31(-2.01%)
Mar 15, 2011 15.36 15.49 15.36 15.46 169,641 -0.25(-1.59%)
Mar 14, 2011 15.58 15.71 15.55 15.71 75,911 -0.02(-0.13%)
Mar 11, 2011 15.62 15.76 15.60 15.73 106,012 +0.01(+0.06%)
Mar 10, 2011 15.77 15.88 15.69 15.72 84,277 -0.28(-1.72%)
Mar 09, 2011 16.02 16.03 15.94 16.00 78,673 -0.01(-0.06%)
Mar 08, 2011 15.94 16.05 15.90 16.01 75,242 +0.04(+0.22%)
Mar 07, 2011 16.09 16.16 15.92 15.97 60,756 -0.10(-0.62%)
Mar 04, 2011 16.11 16.15 16.00 16.07 69,038 -0.03(-0.19%)
Mar 03, 2011 16.04 16.11 16.02 16.10 56,984 +0.13(+0.81%)
Mar 02, 2011 15.92 15.98 15.88 15.97 116,900 +0.10(+0.63%)
Mar 01, 2011 16.03 16.04 15.84 15.87 77,041 -0.11(-0.69%)
Feb 28, 2011 15.95 16.03 15.91 15.98 138,363 +0.12(+0.76%)
Feb 25, 2011 15.79 15.86 15.74 15.86 50,259 +0.17(+1.08%)
Feb 24, 2011 15.69 15.74 15.61 15.69 81,806 -0.03(-0.19%)
Feb 23, 2011 15.81 15.81 15.65 15.72 94,147 -0.05(-0.32%)
Feb 22, 2011 15.93 15.96 15.74 15.77 110,982 -0.26(-1.62%)
Feb 18, 2011 15.93 16.06 15.93 16.03 74,485 +0.08(+0.50%)
Feb 17, 2011 15.84 15.98 15.83 15.95 147,171 +0.12(+0.76%)
Feb 16, 2011 15.76 15.88 15.73 15.83 153,407 +0.12(+0.76%)
Feb 15, 2011 15.73 15.79 15.71 15.71 118,911 -0.06(-0.38%)
Feb 14, 2011 15.68 15.79 15.68 15.77 78,006 +0.04(+0.25%)
Feb 11, 2011 15.73 15.76 15.65 15.73 212,970 +0.02(+0.13%)
Feb 10, 2011 15.70 15.74 15.64 15.71 90,050 -0.10(-0.63%)
Feb 09, 2011 15.81 15.83 15.74 15.81 105,462 -0.04(-0.25%)
Feb 08, 2011 15.92 15.92 15.80 15.85 141,641 -0.02(-0.13%)
Feb 07, 2011 15.88 15.88 15.81 15.87 82,864 +0.04(+0.25%)
Feb 04, 2011 15.77 15.84 15.74 15.83 116,069 -0.03(-0.19%)
Feb 03, 2011 15.78 15.87 15.74 15.86 88,741 -0.02(-0.13%)
Feb 02, 2011 15.83 15.96 15.83 15.88 108,066 +0.00(+0.00%)
Feb 01, 2011 15.78 15.92 15.78 15.88 165,938 +0.23(+1.47%)
Jan 31, 2011 15.58 15.67 15.57 15.65 191,247 +0.11(+0.71%)
Jan 28, 2011 15.79 15.79 15.48 15.54 107,820 -0.28(-1.77%)
Jan 27, 2011 15.88 16.00 15.78 15.82 440,970 +0.00(+0.00%)
Jan 26, 2011 15.78 15.84 15.73 15.82 201,029 +0.12(+0.76%)
Jan 25, 2011 15.68 15.70 15.58 15.70 193,448 -0.04(-0.25%)
Jan 24, 2011 15.58 15.75 15.58 15.74 91,998 +0.12(+0.77%)
Jan 21, 2011 15.59 15.66 15.56 15.62 139,801 +0.09(+0.58%)
Jan 20, 2011 15.49 15.56 15.37 15.53 154,996 -0.07(-0.45%)
Jan 19, 2011 15.74 15.75 15.58 15.60 141,581 -0.11(-0.70%)
Jan 18, 2011 15.66 15.75 15.65 15.71 152,402 +0.06(+0.38%)
Jan 14, 2011 15.55 15.66 15.50 15.65 231,302 +0.11(+0.71%)
Jan 13, 2011 15.59 15.64 15.52 15.54 153,611 +0.01(+0.06%)
Jan 12, 2011 15.42 15.55 15.39 15.53 304,639 +0.20(+1.30%)
Jan 11, 2011 15.26 15.33 15.23 15.33 251,459 +0.11(+0.72%)
Jan 10, 2011 15.20 15.23 15.14 15.22 85,617 -0.07(-0.46%)
Jan 07, 2011 15.33 15.37 15.19 15.29 114,347 -0.07(-0.46%)
Jan 06, 2011 15.44 15.44 15.28 15.36 237,258 -0.07(-0.45%)
Jan 05, 2011 15.27 15.45 15.27 15.43 127,142 -0.03(-0.19%)
Jan 04, 2011 15.56 15.56 15.35 15.46 264,938 -0.04(-0.26%)
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.