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 14.62 14.75 14.46 14.52 46,810 +0.09(+0.62%)
May 28, 2009 14.24 14.54 14.12 14.43 43,065 +0.30(+2.12%)
May 27, 2009 14.52 14.58 14.13 14.13 81,684 -0.35(-2.42%)
May 26, 2009 14.31 14.50 14.01 14.48 54,549 +0.28(+1.97%)
May 22, 2009 14.33 14.38 14.13 14.20 75,445 +0.01(+0.07%)
May 21, 2009 14.22 14.23 14.04 14.19 42,527 -0.11(-0.77%)
May 20, 2009 14.50 14.58 14.25 14.30 150,332 +0.20(+1.42%)
May 19, 2009 14.11 14.38 13.95 14.10 46,084 +0.06(+0.43%)
May 18, 2009 13.84 14.04 13.72 14.04 38,948 +0.39(+2.86%)
May 15, 2009 13.67 13.80 13.52 13.65 41,450 +0.07(+0.52%)
May 14, 2009 13.23 13.69 13.23 13.58 290,191 +0.29(+2.18%)
May 13, 2009 13.56 13.56 13.19 13.29 284,191 -0.61(-4.39%)
May 12, 2009 14.00 14.03 13.67 13.90 33,285 +0.05(+0.36%)
May 11, 2009 13.90 14.52 13.72 13.85 67,534 -0.43(-3.01%)
May 08, 2009 14.20 14.36 14.02 14.28 49,367 +0.46(+3.33%)
May 07, 2009 14.13 14.14 13.61 13.82 68,316 -0.15(-1.07%)
May 06, 2009 13.85 14.00 13.71 13.97 94,244 +0.23(+1.67%)
May 05, 2009 13.75 13.78 13.55 13.74 83,711 -0.08(-0.58%)
May 04, 2009 13.25 13.82 13.25 13.82 65,522 +0.59(+4.46%)
May 01, 2009 13.17 13.35 12.90 13.23 29,319 +0.18(+1.38%)
Apr 30, 2009 13.08 13.25 12.97 13.05 54,856 +0.13(+1.01%)
Apr 29, 2009 12.52 13.07 12.52 12.92 43,354 +0.47(+3.78%)
Apr 28, 2009 12.29 12.66 12.26 12.45 22,899 -0.07(-0.56%)
Apr 27, 2009 12.71 12.79 12.50 12.52 35,073 -0.24(-1.88%)
Apr 24, 2009 12.43 12.80 12.43 12.76 134,370 +0.35(+2.82%)
Apr 23, 2009 12.41 12.51 12.17 12.41 100,468 +0.26(+2.14%)
Apr 22, 2009 12.23 12.49 12.05 12.15 54,950 -0.09(-0.74%)
Apr 21, 2009 12.13 12.27 11.91 12.24 109,460 +0.33(+2.77%)
Apr 20, 2009 12.17 12.30 11.91 11.91 69,695 -0.63(-5.02%)
Apr 17, 2009 12.57 12.61 12.15 12.54 55,869 +0.08(+0.64%)
Apr 16, 2009 12.37 12.54 12.19 12.46 442,864 +0.15(+1.22%)
Apr 15, 2009 12.04 12.33 11.75 12.31 26,432 +0.20(+1.65%)
Apr 14, 2009 12.15 12.21 11.63 12.11 39,498 -0.19(-1.54%)
Apr 13, 2009 11.99 12.38 11.80 12.30 56,608 +0.28(+2.33%)
Apr 09, 2009 11.65 12.06 11.65 12.02 38,112 +0.46(+3.98%)
Apr 08, 2009 11.72 11.72 11.52 11.56 25,049 -0.03(-0.26%)
Apr 07, 2009 11.82 11.82 11.50 11.59 50,449 -0.30(-2.52%)
Apr 06, 2009 11.86 11.91 11.20 11.89 38,221 -0.08(-0.67%)
Apr 03, 2009 11.83 11.99 11.71 11.97 82,925 +0.33(+2.84%)
Apr 02, 2009 11.37 11.85 11.37 11.64 50,891 +0.28(+2.46%)
Apr 01, 2009 11.13 11.36 10.95 11.36 91,045 +0.32(+2.90%)
Mar 31, 2009 11.27 11.36 10.95 11.04 61,376 +0.15(+1.38%)
Mar 30, 2009 10.82 11.35 10.75 10.89 46,217 -0.72(-6.20%)
Mar 26, 2009 11.41 11.69 11.41 11.61 87,249 +0.25(+2.20%)
Mar 25, 2009 10.81 11.56 10.80 11.36 54,077 +0.05(+0.44%)
Mar 24, 2009 11.30 11.54 11.04 11.31 66,631 -0.07(-0.62%)
Mar 23, 2009 11.27 11.45 11.17 11.38 77,687 +0.70(+6.55%)
Mar 20, 2009 10.98 11.04 10.64 10.68 109,439 -0.17(-1.57%)
Mar 19, 2009 11.21 11.21 10.78 10.85 63,902 -0.14(-1.27%)
Mar 18, 2009 10.75 11.00 10.52 10.99 67,614 +0.23(+2.14%)
Mar 17, 2009 10.58 10.76 10.48 10.76 147,632 +0.05(+0.47%)
Mar 16, 2009 10.82 10.99 10.50 10.71 63,849 +0.07(+0.66%)
Mar 13, 2009 10.73 10.73 10.31 10.64 0 +0.19(+1.82%)
Mar 12, 2009 9.990 10.48 9.950 10.45 54,405 +0.37(+3.64%)
Mar 11, 2009 10.03 10.34 9.990 10.08 343,857 -0.05(-0.46%)
Mar 10, 2009 9.680 10.13 9.600 10.13 62,636 +0.76(+8.11%)
Mar 09, 2009 9.500 9.610 9.310 9.370 387,164 -0.28(-2.90%)
Mar 06, 2009 9.700 9.930 9.450 9.650 0 -0.07(-0.72%)
Mar 05, 2009 10.18 10.18 9.660 9.720 47,882 -0.43(-4.24%)
Mar 04, 2009 9.930 10.31 9.870 10.15 82,189 +0.18(+1.81%)
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.