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 (%)
Jul 31, 2009 13.29 13.80 13.24 13.74 1,061,998 +0.28(+2.08%)
Jul 30, 2009 13.24 13.69 13.15 13.46 1,091,530 +0.46(+3.54%)
Jul 29, 2009 12.88 13.10 12.58 13.00 1,353,777 -0.10(-0.76%)
Jul 28, 2009 13.22 13.33 12.75 13.10 1,341,524 -0.40(-2.96%)
Jul 27, 2009 13.56 13.79 13.33 13.50 1,529,730 -0.18(-1.32%)
Jul 24, 2009 13.07 13.68 12.98 13.68 895 +0.37(+2.78%)
Jul 23, 2009 12.56 13.40 12.46 13.31 2,016,197 +0.61(+4.80%)
Jul 22, 2009 12.61 12.89 12.36 12.70 1,929,784 -0.18(-1.40%)
Jul 21, 2009 13.30 13.30 12.56 12.88 1,814,372 -0.13(-1.00%)
Jul 20, 2009 13.00 13.19 12.60 13.01 1,871,186 +0.43(+3.42%)
Jul 17, 2009 12.76 13.01 12.55 12.58 1,993,298 -0.24(-1.87%)
Jul 16, 2009 12.30 12.89 12.21 12.82 2,180,257 +0.24(+1.91%)
Jul 15, 2009 12.53 12.78 12.27 12.58 1,924,770 +0.45(+3.71%)
Jul 14, 2009 11.53 12.16 11.45 12.13 2,491,965 +0.72(+6.31%)
Jul 13, 2009 11.13 11.50 11.10 11.41 2,207,014 -0.03(-0.26%)
Jul 10, 2009 11.11 11.65 10.77 11.44 2,423,127 +0.00(+0.00%)
Jul 09, 2009 11.50 11.88 11.22 11.44 2,744,327 +0.32(+2.88%)
Jul 08, 2009 10.93 11.52 10.57 11.12 3,832,769 +0.02(+0.18%)
Jul 07, 2009 11.29 11.33 10.75 11.10 3,901,523 -0.15(-1.33%)
Jul 06, 2009 11.54 11.54 11.03 11.25 2,982,883 -0.61(-5.14%)
Jul 02, 2009 12.32 12.32 11.86 11.86 2,555,056 -0.72(-5.72%)
Jul 01, 2009 13.36 13.43 12.49 12.58 4,100,806 -0.34(-2.63%)
Jun 30, 2009 12.65 13.48 12.51 12.92 12,762,310 +1.80(+16.19%)
Jun 29, 2009 10.55 11.48 10.55 11.12 8,015,985 +0.87(+8.49%)
Jun 26, 2009 10.98 10.99 10.12 10.25 18,219,744 -0.68(-6.22%)
Jun 25, 2009 10.70 11.10 10.59 10.93 3,383,950 +0.27(+2.53%)
Jun 24, 2009 10.33 10.93 10.28 10.66 4,986,333 +0.47(+4.61%)
Jun 23, 2009 10.27 10.61 9.650 10.19 5,487,896 +0.07(+0.69%)
Jun 22, 2009 11.60 11.60 10.09 10.12 6,985,579 -1.66(-14.09%)
Jun 19, 2009 12.65 13.07 11.60 11.78 5,039,697 -0.51(-4.15%)
Jun 18, 2009 12.57 12.75 12.06 12.29 2,550,723 -0.35(-2.77%)
Jun 17, 2009 13.11 13.28 12.22 12.64 3,651,120 -0.48(-3.66%)
Jun 16, 2009 14.46 14.60 13.11 13.12 3,504,143 -1.01(-7.15%)
Jun 15, 2009 14.37 14.52 13.75 14.13 2,043,873 -0.68(-4.59%)
Jun 12, 2009 15.03 15.05 14.45 14.81 1,562,171 -0.46(-3.01%)
Jun 11, 2009 14.68 15.49 14.55 15.27 2,017,882 +0.62(+4.23%)
Jun 10, 2009 14.65 14.67 14.04 14.65 2,425,342 +0.20(+1.38%)
Jun 09, 2009 14.41 14.72 13.86 14.45 3,036,404 +0.21(+1.47%)
Jun 08, 2009 14.09 14.49 13.66 14.24 2,375,732 -0.28(-1.93%)
Jun 05, 2009 14.37 14.76 13.99 14.52 4,254,832 -0.30(-2.02%)
Jun 04, 2009 14.55 15.16 14.25 14.82 2,370,273 +0.46(+3.20%)
Jun 03, 2009 15.67 15.72 14.02 14.36 3,008,369 -1.58(-9.91%)
Jun 02, 2009 15.98 16.23 15.55 15.94 3,126,120 -0.35(-2.15%)
Jun 01, 2009 15.71 16.66 15.71 16.29 3,971,180 +0.90(+5.85%)
May 29, 2009 14.85 15.63 14.81 15.39 6,511,085 +0.68(+4.62%)
May 28, 2009 14.15 14.98 13.67 14.71 4,196,817 +0.77(+5.52%)
May 27, 2009 13.63 14.62 13.46 13.94 3,690,869 +0.21(+1.53%)
May 26, 2009 12.55 13.73 12.47 13.73 3,004,445 +1.02(+8.03%)
May 22, 2009 13.03 13.15 12.63 12.71 1,818,844 -0.23(-1.78%)
May 21, 2009 12.71 13.34 12.50 12.94 3,410,182 -0.07(-0.54%)
May 20, 2009 13.39 13.74 12.82 13.01 3,427,494 -0.18(-1.36%)
May 19, 2009 12.48 13.49 12.48 13.19 3,847,780 +0.54(+4.27%)
May 18, 2009 11.58 12.70 11.46 12.65 2,386,967 +1.46(+13.05%)
May 15, 2009 11.55 11.64 10.94 11.19 2,426,051 -0.38(-3.28%)
May 14, 2009 11.25 11.76 10.68 11.57 4,136,611 +0.27(+2.39%)
May 13, 2009 12.17 12.27 11.29 11.30 2,089,624 -1.14(-9.16%)
May 12, 2009 12.93 13.05 11.91 12.44 1,601,601 -0.12(-0.96%)
May 11, 2009 12.74 12.90 12.32 12.56 1,520,208 -0.57(-4.34%)
May 08, 2009 12.88 13.30 11.96 13.13 3,907,429 +0.74(+5.97%)
May 07, 2009 15.50 15.50 12.21 12.39 3,346,611 -1.44(-10.41%)
May 06, 2009 13.64 14.70 13.12 13.83 3,937,877 +0.47(+3.52%)
May 05, 2009 13.33 13.53 12.70 13.36 2,570,192 +0.00(+0.00%)
May 04, 2009 12.58 13.43 12.35 13.36 2,309,248 +1.12(+9.15%)
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.