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 (%)
Jan 30, 2009 20.06 20.21 19.48 19.48 0 -0.58(-2.89%)
Jan 29, 2009 19.99 20.30 19.99 20.06 11,816 -0.33(-1.62%)
Jan 28, 2009 20.85 20.85 20.28 20.39 6,426 +0.16(+0.79%)
Jan 27, 2009 20.19 20.24 19.96 20.23 9,161 +0.30(+1.51%)
Jan 26, 2009 19.90 20.11 19.88 19.93 5,236 +0.09(+0.47%)
Jan 23, 2009 19.56 19.84 19.56 19.84 7,786 -0.14(-0.72%)
Jan 22, 2009 19.84 19.98 19.64 19.98 13,125 -0.14(-0.70%)
Jan 21, 2009 20.22 20.22 19.56 20.12 5,056 +0.32(+1.62%)
Jan 20, 2009 20.11 20.24 19.75 19.80 11,701 -0.33(-1.64%)
Jan 16, 2009 19.97 20.16 19.82 20.13 6,493 +0.29(+1.46%)
Jan 15, 2009 19.75 19.86 19.34 19.84 15,903 +0.01(+0.04%)
Jan 14, 2009 20.00 20.00 19.68 19.83 3,535 -0.42(-2.09%)
Jan 13, 2009 20.25 20.36 20.20 20.26 6,643 +0.02(+0.10%)
Jan 12, 2009 20.39 20.39 20.23 20.24 5,555 -0.28(-1.38%)
Jan 09, 2009 20.72 20.72 20.45 20.52 1,057 -0.25(-1.20%)
Jan 08, 2009 20.84 20.84 20.60 20.77 5,780 +0.04(+0.21%)
Jan 07, 2009 20.85 21.13 20.72 20.73 5,930 -0.21(-1.02%)
Jan 06, 2009 21.29 21.29 20.93 20.94 26,937 -0.20(-0.94%)
Jan 05, 2009 21.43 21.43 21.07 21.14 7,271 -0.14(-0.66%)
Jan 02, 2009 20.95 21.28 20.91 21.28 0 +0.30(+1.43%)
Jan 01, 2009 20.77 20.99 20.72 20.98 0 +0.00(+0.00%)
Dec 31, 2008 20.77 20.99 20.72 20.98 82,788 +0.42(+2.04%)
Dec 30, 2008 20.36 20.56 20.34 20.56 36,615 +0.40(+1.98%)
Dec 29, 2008 20.17 20.25 19.99 20.16 18,999 -0.21(-1.03%)
Dec 26, 2008 20.34 20.38 20.23 20.37 9,578 +0.25(+1.24%)
Dec 24, 2008 20.22 20.22 20.12 20.12 499 -0.02(-0.10%)
Dec 23, 2008 20.40 20.40 20.06 20.14 10,997 +0.05(+0.25%)
Dec 22, 2008 20.26 20.29 19.91 20.09 6,818 -0.24(-1.16%)
Dec 19, 2008 20.66 20.83 20.30 20.33 12,514 -0.30(-1.47%)
Dec 18, 2008 20.64 21.08 20.32 20.63 23,915 +0.13(+0.63%)
Dec 17, 2008 20.38 20.54 20.20 20.50 32,868 +0.09(+0.44%)
Dec 16, 2008 20.38 20.41 19.85 20.41 12,849 +0.71(+3.60%)
Dec 15, 2008 20.32 20.32 19.47 19.70 18,976 -0.27(-1.35%)
Dec 12, 2008 19.19 20.04 19.19 19.97 13,742 +0.19(+0.96%)
Dec 11, 2008 20.00 20.14 19.66 19.78 11,111 -0.15(-0.75%)
Dec 10, 2008 20.10 20.50 19.76 19.93 27,381 +0.19(+0.94%)
Dec 09, 2008 20.07 20.16 19.69 19.74 12,985 -0.36(-1.77%)
Dec 08, 2008 20.32 20.34 20.04 20.10 11,722 +0.39(+1.98%)
Dec 05, 2008 18.93 19.71 18.93 19.71 7,734 +0.41(+2.13%)
Dec 04, 2008 19.77 20.03 19.26 19.30 15,200 -0.71(-3.55%)
Dec 03, 2008 19.62 20.01 19.45 20.01 11,306 +0.50(+2.58%)
Dec 02, 2008 19.79 19.79 19.28 19.51 9,664 -0.07(-0.34%)
Dec 01, 2008 20.28 20.28 19.57 19.57 6,301 -0.93(-4.53%)
Nov 28, 2008 20.12 20.50 20.12 20.50 3,461 +0.15(+0.75%)
Nov 26, 2008 20.24 20.35 19.64 20.35 13,554 +0.37(+1.85%)
Nov 25, 2008 20.20 20.23 19.62 19.98 12,476 -0.13(-0.65%)
Nov 24, 2008 19.84 20.25 19.58 20.11 25,328 +0.62(+3.18%)
Nov 21, 2008 19.10 19.49 18.47 19.49 26,789 +0.68(+3.62%)
Nov 20, 2008 19.64 20.08 18.81 18.81 26,676 -1.33(-6.59%)
Nov 19, 2008 20.82 21.18 20.07 20.14 22,064 -0.61(-2.94%)
Nov 18, 2008 20.23 20.96 20.14 20.75 60,888 -0.07(-0.35%)
Nov 17, 2008 20.27 21.09 20.27 20.82 6,846 +0.04(+0.22%)
Nov 14, 2008 21.04 21.49 20.68 20.78 9,643 -0.48(-2.28%)
Nov 13, 2008 20.20 21.26 19.74 21.26 20,154 +0.95(+4.68%)
Nov 12, 2008 20.85 20.85 20.27 20.31 30,049 -0.83(-3.93%)
Nov 11, 2008 21.09 21.49 20.99 21.14 16,652 -0.22(-1.03%)
Nov 10, 2008 22.09 22.09 21.32 21.36 11,163 -0.24(-1.13%)
Nov 07, 2008 21.51 21.72 21.43 21.60 7,698 +0.30(+1.43%)
Nov 06, 2008 22.00 22.00 21.30 21.30 18,767 -0.55(-2.52%)
Nov 05, 2008 22.53 22.60 21.84 21.85 23,395 -0.82(-3.62%)
Nov 04, 2008 22.64 22.83 22.55 22.67 24,060 +0.26(+1.17%)
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.