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 (%)
May 29, 2009 16.76 16.87 16.65 16.87 3,472 +0.14(+0.84%)
May 28, 2009 16.71 16.76 16.42 16.73 8,372 +0.17(+1.03%)
May 27, 2009 16.84 16.93 16.54 16.56 20,540 -0.32(-1.90%)
May 26, 2009 16.25 16.88 16.25 16.88 11,786 +0.51(+3.12%)
May 22, 2009 16.45 16.53 16.31 16.37 4,327 -0.04(-0.24%)
May 21, 2009 16.51 16.55 16.30 16.41 4,796 -0.40(-2.37%)
May 20, 2009 17.00 17.02 16.80 16.81 5,410 -0.10(-0.58%)
May 19, 2009 16.78 16.91 16.70 16.91 4,321 +0.11(+0.64%)
May 18, 2009 16.38 16.80 16.38 16.80 21,110 +0.55(+3.38%)
May 15, 2009 16.44 16.44 16.25 16.25 4,200 -0.15(-0.91%)
May 14, 2009 16.27 16.47 16.22 16.40 3,161 +0.18(+1.08%)
May 13, 2009 16.38 16.38 16.19 16.22 4,055 -0.51(-3.02%)
May 12, 2009 16.72 16.82 16.53 16.73 92,993 -0.14(-0.83%)
May 11, 2009 16.82 16.92 16.80 16.87 1,995 -0.34(-1.98%)
May 08, 2009 17.14 17.21 17.07 17.21 2,645 +0.44(+2.62%)
May 07, 2009 17.00 17.19 16.70 16.77 5,360 -0.12(-0.71%)
May 06, 2009 16.84 16.94 16.70 16.89 8,921 +0.16(+0.96%)
May 05, 2009 16.79 16.79 16.64 16.73 3,077 +0.05(+0.29%)
May 04, 2009 16.24 16.68 16.24 16.68 8,705 +0.43(+2.66%)
May 01, 2009 16.07 16.25 16.07 16.25 2,405 +0.01(+0.05%)
Apr 30, 2009 16.32 16.44 16.24 16.24 5,149 +0.16(+1.00%)
Apr 29, 2009 16.12 16.27 16.08 16.08 8,675 +0.33(+2.10%)
Apr 28, 2009 15.56 15.88 15.56 15.75 8,049 +0.03(+0.19%)
Apr 27, 2009 15.49 15.88 15.49 15.72 2,850 -0.13(-0.82%)
Apr 24, 2009 15.74 16.03 15.74 15.85 17,235 +0.22(+1.41%)
Apr 23, 2009 15.44 15.63 15.34 15.63 4,350 +0.11(+0.71%)
Apr 22, 2009 15.40 15.80 15.40 15.52 4,265 -0.07(-0.45%)
Apr 21, 2009 15.27 15.59 15.23 15.59 6,177 +0.34(+2.23%)
Apr 20, 2009 15.53 15.53 15.25 15.25 3,700 -0.63(-3.97%)
Apr 17, 2009 15.64 15.94 15.64 15.88 7,923 +0.07(+0.44%)
Apr 16, 2009 15.51 15.88 15.51 15.81 1,775 +0.32(+2.07%)
Apr 15, 2009 15.31 15.49 15.23 15.49 10,575 +0.17(+1.11%)
Apr 14, 2009 15.41 15.55 15.30 15.32 5,530 -0.34(-2.17%)
Apr 13, 2009 15.57 15.69 15.40 15.66 7,609 +0.05(+0.32%)
Apr 09, 2009 15.36 15.61 15.30 15.61 6,070 +0.62(+4.14%)
Apr 08, 2009 14.89 15.01 14.88 14.99 4,804 +0.23(+1.56%)
Apr 07, 2009 14.88 14.88 14.76 14.76 4,050 -0.35(-2.32%)
Apr 06, 2009 15.06 15.11 15.02 15.11 1,371 -0.19(-1.24%)
Apr 03, 2009 15.12 15.32 15.03 15.30 23,890 +0.23(+1.53%)
Apr 02, 2009 14.93 15.24 14.93 15.07 3,977 +0.45(+3.08%)
Apr 01, 2009 14.49 14.62 14.46 14.62 2,182 +0.29(+2.02%)
Mar 31, 2009 14.38 14.45 14.33 14.33 2,957 +0.25(+1.78%)
Mar 30, 2009 14.41 14.41 13.60 14.08 7,814 -0.84(-5.64%)
Mar 26, 2009 14.69 14.94 14.64 14.92 9,526 +0.22(+1.52%)
Mar 25, 2009 14.45 14.70 14.45 14.70 1,155 +0.32(+2.21%)
Mar 24, 2009 14.38 14.58 14.37 14.38 8,443 -0.16(-1.10%)
Mar 23, 2009 14.20 14.54 14.11 14.54 9,968 +0.91(+6.68%)
Mar 20, 2009 13.92 13.96 13.55 13.63 3,611 -0.27(-1.94%)
Mar 19, 2009 14.06 14.09 13.90 13.90 4,500 -0.19(-1.35%)
Mar 18, 2009 13.68 14.09 13.65 14.09 6,168 +0.36(+2.62%)
Mar 17, 2009 13.38 13.73 13.38 13.73 3,460 +0.45(+3.39%)
Mar 16, 2009 13.55 13.70 13.28 13.28 7,423 -0.15(-1.12%)
Mar 13, 2009 13.34 13.48 13.22 13.43 0 +0.14(+1.05%)
Mar 12, 2009 12.80 13.29 12.72 13.29 4,587 +0.47(+3.67%)
Mar 11, 2009 12.93 13.05 12.78 12.82 9,338 +0.00(+0.00%)
Mar 10, 2009 12.31 12.82 12.31 12.82 5,704 +0.74(+6.13%)
Mar 09, 2009 12.11 12.34 12.04 12.08 7,620 -0.17(-1.39%)
Mar 06, 2009 12.32 12.37 11.97 12.25 0 +0.01(+0.08%)
Mar 05, 2009 12.53 12.53 12.14 12.24 6,280 -0.52(-4.07%)
Mar 04, 2009 12.72 12.95 12.58 12.76 15,818 +0.37(+2.99%)
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.