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 (%)
Jul 31, 2009 23.81 24.22 23.81 24.02 25,409 +0.23(+0.97%)
Jul 30, 2009 23.63 24.00 23.63 23.79 32,956 +0.55(+2.37%)
Jul 29, 2009 23.39 23.39 23.19 23.24 2,867 -0.48(-2.02%)
Jul 28, 2009 23.60 23.76 23.42 23.72 8,421 -0.06(-0.25%)
Jul 27, 2009 23.86 23.90 23.61 23.78 9,028 +0.04(+0.17%)
Jul 24, 2009 23.42 23.74 23.42 23.74 576 +0.30(+1.28%)
Jul 23, 2009 23.02 23.53 23.02 23.44 17,188 +0.57(+2.49%)
Jul 22, 2009 22.54 22.97 22.52 22.87 14,446 +0.15(+0.66%)
Jul 21, 2009 22.81 22.96 22.30 22.72 15,556 +0.24(+1.07%)
Jul 20, 2009 22.33 22.55 22.23 22.48 9,556 +0.27(+1.23%)
Jul 17, 2009 22.02 22.28 22.02 22.21 7,338 +0.32(+1.46%)
Jul 16, 2009 21.82 22.01 21.82 21.89 3,900 +0.28(+1.28%)
Jul 15, 2009 21.10 21.61 21.10 21.61 10,409 +0.87(+4.21%)
Jul 14, 2009 20.67 20.76 20.67 20.74 2,733 +0.22(+1.06%)
Jul 13, 2009 20.20 20.52 19.95 20.52 4,587 +0.32(+1.58%)
Jul 10, 2009 20.21 20.21 20.19 20.20 3,050 +0.03(+0.15%)
Jul 09, 2009 20.17 20.37 20.16 20.17 9,584 +0.34(+1.71%)
Jul 08, 2009 20.24 20.29 19.74 19.83 5,582 -0.34(-1.68%)
Jul 07, 2009 20.60 20.60 20.16 20.17 3,188 -0.53(-2.55%)
Jul 06, 2009 20.36 20.70 20.32 20.70 1,873 -0.18(-0.86%)
Jul 02, 2009 21.05 21.05 20.88 20.88 2,157 -0.58(-2.70%)
Jul 01, 2009 21.59 21.59 21.46 21.46 3,340 +0.25(+1.16%)
Jun 30, 2009 21.44 21.44 21.11 21.21 883 -0.10(-0.47%)
Jun 29, 2009 21.06 21.31 21.06 21.31 932 +0.42(+2.01%)
Jun 26, 2009 20.86 20.92 20.86 20.89 3,694 +0.07(+0.35%)
Jun 25, 2009 20.61 20.91 20.61 20.82 16,876 +0.46(+2.25%)
Jun 24, 2009 20.26 20.77 19.96 20.36 15,041 +0.23(+1.14%)
Jun 23, 2009 20.17 20.21 19.85 20.13 10,076 +0.06(+0.32%)
Jun 22, 2009 20.71 20.71 20.07 20.07 8,879 -0.93(-4.44%)
Jun 19, 2009 21.33 21.35 21.00 21.00 10,802 -0.12(-0.55%)
Jun 18, 2009 20.93 21.30 20.93 21.11 3,438 +0.11(+0.55%)
Jun 17, 2009 21.14 21.19 20.65 21.00 12,943 -0.24(-1.13%)
Jun 16, 2009 21.98 21.98 21.18 21.24 11,604 -0.51(-2.34%)
Jun 15, 2009 22.20 22.20 21.56 21.75 6,974 -0.59(-2.64%)
Jun 12, 2009 22.44 22.62 22.17 22.34 12,595 -0.37(-1.63%)
Jun 11, 2009 22.44 22.84 22.44 22.71 7,527 +0.34(+1.52%)
Jun 10, 2009 22.66 22.66 21.91 22.37 7,868 -0.01(-0.04%)
Jun 09, 2009 22.19 22.45 22.08 22.38 4,055 +0.33(+1.50%)
Jun 08, 2009 22.13 22.18 21.78 22.05 9,003 -0.32(-1.43%)
Jun 05, 2009 22.79 22.79 22.18 22.37 14,368 -0.15(-0.67%)
Jun 04, 2009 22.29 22.54 22.07 22.52 13,895 +0.38(+1.72%)
Jun 03, 2009 22.56 22.56 21.81 22.14 7,785 -0.70(-3.06%)
Jun 02, 2009 22.42 22.85 22.37 22.84 10,747 +0.38(+1.69%)
Jun 01, 2009 22.12 22.57 22.12 22.46 12,970 +0.81(+3.74%)
May 29, 2009 21.37 21.65 21.32 21.65 1,790 +0.47(+2.22%)
May 28, 2009 21.19 21.29 20.84 21.18 13,378 +0.18(+0.86%)
May 27, 2009 21.50 21.68 20.99 21.00 9,595 -0.51(-2.37%)
May 26, 2009 21.09 21.53 20.67 21.51 3,918 +0.60(+2.87%)
May 22, 2009 21.01 21.06 20.91 20.91 2,989 +0.23(+1.11%)
May 21, 2009 20.84 20.92 20.55 20.68 18,085 -0.58(-2.73%)
May 20, 2009 22.14 22.14 21.25 21.26 11,213 -0.04(-0.19%)
May 19, 2009 20.98 21.55 20.98 21.30 8,353 +0.22(+1.04%)
May 18, 2009 20.54 21.08 20.54 21.08 4,275 +0.76(+3.74%)
May 15, 2009 20.34 20.67 20.22 20.32 6,040 -0.05(-0.25%)
May 14, 2009 19.88 20.53 19.88 20.37 9,166 +0.34(+1.70%)
May 13, 2009 20.47 20.47 19.92 20.03 9,891 -0.95(-4.53%)
May 12, 2009 21.11 21.11 20.60 20.98 7,357 -0.05(-0.24%)
May 11, 2009 20.74 21.09 20.74 21.03 13,515 -0.24(-1.13%)
May 08, 2009 21.66 21.66 20.88 21.27 4,624 +0.58(+2.80%)
May 07, 2009 21.93 21.93 20.45 20.69 13,438 -0.51(-2.41%)
May 06, 2009 21.44 21.44 21.02 21.20 8,646 -0.05(-0.24%)
May 05, 2009 21.44 21.44 21.04 21.25 14,149 +0.04(+0.19%)
May 04, 2009 21.08 21.21 21.02 21.21 15,067 +0.94(+4.64%)
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.