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 (%)
Jun 30, 2009 14.11 14.86 13.78 13.93 8,953 -0.05(-0.36%)
Jun 29, 2009 13.85 13.99 13.85 13.98 12,907 +0.11(+0.79%)
Jun 26, 2009 13.80 13.87 13.69 13.87 16,325 +0.06(+0.43%)
Jun 25, 2009 13.74 13.85 13.74 13.81 6,371 +0.25(+1.84%)
Jun 24, 2009 13.62 13.67 13.54 13.56 4,968 -0.05(-0.34%)
Jun 23, 2009 13.74 13.74 13.55 13.61 4,472 -0.14(-1.05%)
Jun 22, 2009 13.69 13.81 13.69 13.75 12,787 +0.04(+0.29%)
Jun 19, 2009 14.04 14.04 13.66 13.71 17,162 -0.37(-2.63%)
Jun 18, 2009 13.87 14.10 13.87 14.08 11,221 +0.24(+1.73%)
Jun 17, 2009 13.80 13.92 13.79 13.84 9,422 +0.06(+0.44%)
Jun 16, 2009 13.85 13.86 13.73 13.78 6,538 -0.01(-0.07%)
Jun 15, 2009 13.89 13.89 13.69 13.79 26,129 -0.16(-1.15%)
Jun 12, 2009 13.77 14.06 13.77 13.95 8,157 +0.12(+0.87%)
Jun 11, 2009 13.71 13.96 13.71 13.83 12,373 +0.24(+1.77%)
Jun 10, 2009 13.61 13.64 13.48 13.59 6,926 +0.09(+0.65%)
Jun 09, 2009 13.56 13.62 13.50 13.50 16,837 -0.08(-0.57%)
Jun 08, 2009 13.58 13.64 13.46 13.58 8,365 -0.02(-0.15%)
Jun 05, 2009 13.60 13.69 13.49 13.60 23,632 +0.05(+0.37%)
Jun 04, 2009 13.51 13.58 13.50 13.55 44,242 +0.09(+0.67%)
Jun 03, 2009 13.61 13.61 13.36 13.46 6,623 -0.16(-1.17%)
Jun 02, 2009 13.68 13.71 13.62 13.62 100,163 -0.06(-0.44%)
Jun 01, 2009 13.40 13.70 13.40 13.68 12,495 +0.45(+3.40%)
May 29, 2009 13.25 13.28 13.07 13.23 21,758 +0.05(+0.38%)
May 28, 2009 13.19 13.21 13.00 13.18 20,277 +0.21(+1.62%)
May 27, 2009 13.19 13.19 12.97 12.97 9,380 -0.25(-1.89%)
May 26, 2009 12.86 14.12 12.77 13.22 16,327 +0.42(+3.28%)
May 22, 2009 12.81 12.93 12.76 12.80 33,258 +0.03(+0.23%)
May 21, 2009 12.84 12.84 12.70 12.77 844,512 -0.13(-1.01%)
May 20, 2009 13.16 13.16 12.90 12.90 13,572 -0.20(-1.55%)
May 19, 2009 12.97 13.17 12.97 13.10 28,847 +0.14(+1.06%)
May 18, 2009 12.91 12.97 12.82 12.97 13,766 +0.03(+0.23%)
May 15, 2009 13.00 13.00 12.83 12.94 7,048 -0.35(-2.63%)
May 14, 2009 13.22 13.33 13.14 13.28 17,385 +0.01(+0.11%)
May 13, 2009 13.43 13.45 13.21 13.27 100,239 -0.28(-2.07%)
May 12, 2009 13.54 13.59 13.49 13.55 8,015 -0.02(-0.15%)
May 11, 2009 13.54 13.60 13.52 13.57 43,979 -0.05(-0.37%)
May 08, 2009 13.36 13.83 13.36 13.62 50,095 +0.16(+1.19%)
May 07, 2009 13.40 13.47 13.40 13.46 56,392 +0.11(+0.82%)
May 06, 2009 13.32 13.42 13.32 13.35 14,227 -0.09(-0.68%)
May 05, 2009 13.63 13.63 13.32 13.44 8,207 -0.03(-0.21%)
May 04, 2009 13.38 13.47 13.37 13.47 12,495 +0.12(+0.90%)
May 01, 2009 13.23 13.35 13.13 13.35 20,615 +0.23(+1.75%)
Apr 30, 2009 13.04 13.30 13.04 13.12 13,170 -0.01(-0.08%)
Apr 29, 2009 13.22 13.22 13.03 13.13 6,325 +0.12(+0.92%)
Apr 28, 2009 12.93 13.10 12.93 13.01 10,559 +0.05(+0.39%)
Apr 27, 2009 12.30 13.07 12.30 12.96 30,593 +0.07(+0.54%)
Apr 24, 2009 12.93 12.93 12.85 12.89 18,469 +0.00(+0.00%)
Apr 23, 2009 12.86 12.94 12.80 12.89 27,503 -0.05(-0.39%)
Apr 22, 2009 13.09 13.09 12.52 12.94 11,585 -0.12(-0.95%)
Apr 21, 2009 13.02 13.12 13.02 13.06 9,655 +0.04(+0.34%)
Apr 20, 2009 13.10 13.15 13.00 13.02 26,344 -0.21(-1.59%)
Apr 17, 2009 13.16 13.28 13.16 13.23 75,073 +0.01(+0.08%)
Apr 16, 2009 13.29 13.29 13.08 13.22 14,011 +0.15(+1.15%)
Apr 15, 2009 13.04 13.07 12.99 13.07 14,563 +0.15(+1.16%)
Apr 14, 2009 12.96 13.02 12.92 12.92 13,012 -0.25(-1.90%)
Apr 13, 2009 13.43 13.43 13.03 13.17 96,538 -0.13(-1.01%)
Apr 09, 2009 13.54 13.54 13.19 13.30 22,160 +0.02(+0.18%)
Apr 08, 2009 13.18 13.31 13.13 13.28 9,286 +0.13(+0.99%)
Apr 07, 2009 13.10 13.31 13.00 13.15 23,581 -0.11(-0.83%)
Apr 06, 2009 13.35 13.37 13.22 13.26 10,083 -0.11(-0.82%)
Apr 03, 2009 13.43 13.43 13.24 13.37 18,095 +0.05(+0.38%)
Apr 02, 2009 13.39 13.50 13.17 13.32 19,954 +0.21(+1.60%)
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.