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 (%)
Apr 30, 2009 20.77 21.04 20.72 20.83 18,845 +0.17(+0.84%)
Apr 29, 2009 20.37 20.68 20.37 20.66 3,003 +0.57(+2.82%)
Apr 28, 2009 20.12 20.27 19.12 20.09 9,228 +0.11(+0.55%)
Apr 27, 2009 20.36 20.36 19.36 19.98 5,159 -0.28(-1.38%)
Apr 24, 2009 19.99 20.26 19.99 20.26 18,290 +0.25(+1.25%)
Apr 23, 2009 20.19 20.19 19.83 20.01 7,869 +0.00(+0.00%)
Apr 22, 2009 20.01 20.29 19.83 20.01 15,421 -0.04(-0.20%)
Apr 21, 2009 19.78 20.10 19.75 20.05 6,960 +0.13(+0.64%)
Apr 20, 2009 20.08 20.17 19.77 19.92 3,882 -0.27(-1.33%)
Apr 17, 2009 20.12 20.27 19.99 20.19 4,484 +0.26(+1.30%)
Apr 16, 2009 19.75 19.96 19.47 19.93 9,157 +0.53(+2.72%)
Apr 15, 2009 19.22 19.50 19.21 19.40 5,548 +0.05(+0.27%)
Apr 14, 2009 19.35 19.39 19.26 19.35 9,396 -0.34(-1.73%)
Apr 13, 2009 19.69 19.73 19.51 19.69 9,034 +0.07(+0.36%)
Apr 09, 2009 19.67 19.69 19.52 19.62 18,063 +0.27(+1.40%)
Apr 08, 2009 19.14 19.35 19.14 19.35 4,566 +0.19(+0.99%)
Apr 07, 2009 19.24 19.34 19.06 19.16 26,424 -0.30(-1.53%)
Apr 06, 2009 19.59 19.59 19.30 19.46 31,570 -0.16(-0.82%)
Apr 03, 2009 19.58 19.66 19.52 19.62 15,639 -0.04(-0.21%)
Apr 02, 2009 19.93 19.93 19.65 19.66 26,337 +0.63(+3.32%)
Apr 01, 2009 18.68 19.06 18.68 19.03 3,528 +0.30(+1.60%)
Mar 31, 2009 19.09 19.09 18.68 18.73 9,694 +0.01(+0.06%)
Mar 30, 2009 19.00 19.00 18.08 18.72 28,642 -0.68(-3.52%)
Mar 26, 2009 19.20 19.40 19.07 19.40 11,474 +0.34(+1.78%)
Mar 25, 2009 19.02 19.16 18.68 19.06 11,059 +0.22(+1.17%)
Mar 24, 2009 18.94 19.05 18.84 18.84 5,416 -0.11(-0.60%)
Mar 23, 2009 18.60 18.95 18.60 18.95 11,111 +0.68(+3.75%)
Mar 20, 2009 18.63 18.63 18.26 18.27 15,840 -0.13(-0.71%)
Mar 19, 2009 18.50 18.50 18.30 18.40 16,177 -0.21(-1.13%)
Mar 18, 2009 18.53 18.71 18.27 18.61 11,641 +0.16(+0.87%)
Mar 17, 2009 18.25 18.45 18.23 18.45 11,204 +0.27(+1.51%)
Mar 16, 2009 18.06 18.46 18.06 18.18 8,265 +0.07(+0.39%)
Mar 13, 2009 17.96 18.10 17.82 18.10 0 +0.30(+1.71%)
Mar 12, 2009 17.11 17.88 17.11 17.80 20,448 +0.46(+2.65%)
Mar 11, 2009 17.42 17.42 17.34 17.34 1,721 +0.09(+0.50%)
Mar 10, 2009 17.26 17.38 17.08 17.25 10,893 +0.49(+2.92%)
Mar 09, 2009 17.14 17.14 16.11 16.76 12,739 -0.41(-2.36%)
Mar 06, 2009 17.32 17.32 16.78 17.17 0 +0.11(+0.64%)
Mar 05, 2009 17.42 17.44 16.31 17.06 34,435 -0.67(-3.78%)
Mar 04, 2009 17.40 17.82 17.35 17.73 15,631 +0.20(+1.14%)
Mar 02, 2009 17.76 17.83 17.53 17.53 25,827 -0.61(-3.36%)
Feb 27, 2009 17.82 18.25 17.82 18.14 0 +0.14(+0.78%)
Feb 26, 2009 18.43 18.43 18.00 18.00 11,241 -0.68(-3.64%)
Feb 25, 2009 18.63 18.68 18.41 18.68 5,950 +0.01(+0.07%)
Feb 24, 2009 18.27 18.74 18.27 18.67 23,676 +0.51(+2.79%)
Feb 23, 2009 18.79 18.79 18.00 18.16 14,121 -0.53(-2.86%)
Feb 20, 2009 18.78 18.88 18.53 18.69 25,882 -0.42(-2.18%)
Feb 19, 2009 19.21 19.21 18.99 19.11 5,515 +0.10(+0.55%)
Feb 18, 2009 19.36 19.36 18.82 19.01 54,222 -0.07(-0.34%)
Feb 17, 2009 19.22 19.25 19.07 19.07 3,975 -0.61(-3.09%)
Feb 13, 2009 19.83 19.87 19.10 19.68 18,208 -0.12(-0.61%)
Feb 12, 2009 19.49 19.80 19.35 19.80 14,739 +0.17(+0.87%)
Feb 11, 2009 19.58 19.68 19.55 19.63 6,502 +0.26(+1.32%)
Feb 10, 2009 20.02 20.02 19.36 19.37 26,158 -0.80(-3.95%)
Feb 09, 2009 20.21 20.23 20.07 20.17 8,136 -0.08(-0.40%)
Feb 06, 2009 19.55 20.29 19.55 20.25 6,397 +0.49(+2.48%)
Feb 05, 2009 19.50 19.80 19.50 19.76 4,265 +0.07(+0.36%)
Feb 04, 2009 19.83 19.96 19.58 19.69 62,902 -0.26(-1.30%)
Feb 03, 2009 19.89 19.95 19.55 19.95 18,285 +0.35(+1.79%)
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.