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 (%)
Aug 31, 2011 15.18 15.27 15.10 15.21 346,145 +0.14(+0.91%)
Aug 30, 2011 14.97 15.13 14.87 15.07 225,152 -0.02(-0.13%)
Aug 29, 2011 14.97 15.09 14.91 15.09 157,441 +0.34(+2.31%)
Aug 26, 2011 14.55 14.75 14.30 14.75 106,861 +0.12(+0.82%)
Aug 25, 2011 14.95 14.95 14.57 14.63 128,455 -0.32(-2.14%)
Aug 24, 2011 14.87 14.99 14.78 14.95 117,781 +0.02(+0.13%)
Aug 23, 2011 14.66 14.93 14.56 14.93 186,614 +0.45(+3.07%)
Aug 22, 2011 14.80 14.81 14.47 14.48 138,812 +0.14(+0.95%)
Aug 19, 2011 14.39 14.68 14.35 14.35 129,255 -0.24(-1.66%)
Aug 18, 2011 14.78 14.78 14.42 14.59 254,045 -0.51(-3.38%)
Aug 17, 2011 15.12 15.25 15.03 15.10 109,711 +0.14(+0.94%)
Aug 16, 2011 14.97 15.07 14.86 14.96 140,877 -0.09(-0.60%)
Aug 15, 2011 14.88 15.07 14.80 15.05 210,916 +0.36(+2.45%)
Aug 12, 2011 14.69 14.77 14.56 14.69 215,136 +0.16(+1.10%)
Aug 11, 2011 14.02 14.66 13.98 14.53 248,574 +0.60(+4.31%)
Aug 10, 2011 14.26 14.31 13.90 13.93 384,269 -0.66(-4.50%)
Aug 09, 2011 14.76 14.59 13.68 14.59 732,527 +0.70(+5.02%)
Aug 08, 2011 14.57 14.75 13.89 13.89 504,211 -1.02(-6.84%)
Aug 05, 2011 15.05 15.08 14.46 14.91 297,677 +0.04(+0.27%)
Aug 04, 2011 15.39 15.39 14.85 14.87 318,369 -0.74(-4.74%)
Aug 03, 2011 15.64 15.64 15.35 15.61 144,282 +0.03(+0.19%)
Aug 02, 2011 15.74 15.82 15.56 15.58 145,282 -0.29(-1.83%)
Aug 01, 2011 16.08 16.08 15.75 15.87 104,400 -0.04(-0.25%)
Jul 29, 2011 15.82 15.97 15.71 15.91 280,237 +0.02(+0.13%)
Jul 28, 2011 15.85 16.01 15.84 15.89 96,006 -0.01(-0.06%)
Jul 27, 2011 16.08 16.11 15.84 15.90 219,699 -0.27(-1.67%)
Jul 26, 2011 16.19 16.22 16.12 16.17 126,504 +0.03(+0.19%)
Jul 25, 2011 16.13 16.21 16.11 16.14 262,302 -0.07(-0.43%)
Jul 22, 2011 16.16 16.23 16.13 16.21 82,078 +0.03(+0.19%)
Jul 21, 2011 16.10 16.22 16.04 16.18 70,821 +0.22(+1.38%)
Jul 20, 2011 15.94 15.99 15.86 15.96 92,511 +0.06(+0.38%)
Jul 19, 2011 15.83 15.91 15.78 15.90 75,952 +0.14(+0.89%)
Jul 18, 2011 15.81 15.81 15.63 15.76 118,326 -0.19(-1.19%)
Jul 15, 2011 15.95 16.00 15.87 15.95 79,690 +0.06(+0.38%)
Jul 14, 2011 16.01 16.10 15.86 15.89 65,679 -0.11(-0.69%)
Jul 13, 2011 15.93 16.11 15.87 16.00 69,708 +0.11(+0.69%)
Jul 12, 2011 15.88 15.98 15.84 15.89 52,953 -0.06(-0.38%)
Jul 11, 2011 16.06 16.06 15.91 15.95 189,277 -0.34(-2.09%)
Jul 08, 2011 16.27 16.30 16.19 16.29 74,996 -0.03(-0.18%)
Jul 07, 2011 16.38 16.38 16.30 16.32 96,720 +0.08(+0.49%)
Jul 06, 2011 16.23 16.26 16.14 16.24 89,480 -0.05(-0.31%)
Jul 05, 2011 16.29 16.34 16.26 16.29 72,978 +0.01(+0.06%)
Jul 01, 2011 16.21 16.29 16.11 16.28 97,669 +0.14(+0.87%)
Jun 30, 2011 16.08 16.15 16.01 16.14 146,071 +0.13(+0.81%)
Jun 29, 2011 15.91 16.03 15.85 16.01 99,523 +0.21(+1.33%)
Jun 28, 2011 15.77 15.80 15.73 15.80 80,963 +0.11(+0.70%)
Jun 27, 2011 15.58 15.71 15.51 15.69 89,123 +0.09(+0.58%)
Jun 24, 2011 15.70 15.70 15.57 15.60 195,609 -0.05(-0.32%)
Jun 23, 2011 15.55 15.65 15.41 15.65 413,407 -0.10(-0.63%)
Jun 22, 2011 15.73 15.87 15.73 15.75 233,150 -0.07(-0.44%)
Jun 21, 2011 15.71 15.86 15.69 15.82 86,799 +0.23(+1.48%)
Jun 20, 2011 15.58 15.61 15.55 15.59 75,887 +0.06(+0.39%)
Jun 17, 2011 15.61 15.61 15.48 15.53 64,564 -0.13(-0.83%)
Jun 16, 2011 15.74 15.74 15.57 15.66 116,291 -0.11(-0.70%)
Jun 15, 2011 15.93 15.95 15.70 15.77 81,208 -0.33(-2.05%)
Jun 14, 2011 16.10 16.15 16.05 16.10 103,416 +0.16(+1.00%)
Jun 13, 2011 16.03 16.05 15.85 15.94 197,298 -0.02(-0.13%)
Jun 10, 2011 16.13 16.13 15.90 15.96 109,709 -0.25(-1.54%)
Jun 09, 2011 16.19 16.25 16.12 16.21 75,201 +0.09(+0.56%)
Jun 08, 2011 16.14 16.20 16.10 16.12 87,826 -0.12(-0.74%)
Jun 07, 2011 16.25 16.32 16.23 16.24 89,646 +0.12(+0.74%)
Jun 06, 2011 16.19 16.28 16.11 16.12 109,062 -0.15(-0.92%)
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.