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 (%)
Oct 31, 2011 12.02 12.05 11.79 11.79 78,095 -0.23(-1.94%)
Oct 28, 2011 11.71 12.02 11.71 12.02 21,741 +0.24(+2.02%)
Oct 27, 2011 11.63 11.85 11.54 11.78 57,542 +0.61(+5.43%)
Oct 26, 2011 11.11 11.17 11.09 11.17 6,947 +0.12(+1.06%)
Oct 25, 2011 11.02 11.12 11.01 11.06 34,705 -0.22(-1.96%)
Oct 24, 2011 11.15 11.29 11.15 11.28 25,512 +0.28(+2.50%)
Oct 21, 2011 10.98 11.05 10.96 11.00 10,744 +0.16(+1.44%)
Oct 20, 2011 10.81 10.87 10.65 10.85 14,911 -0.07(-0.65%)
Oct 19, 2011 10.98 10.98 10.92 10.92 30,064 -0.12(-1.12%)
Oct 18, 2011 10.84 11.08 10.84 11.04 8,203 +0.16(+1.44%)
Oct 17, 2011 10.97 10.97 10.88 10.88 737 -0.35(-3.09%)
Oct 14, 2011 11.10 11.23 11.06 11.23 13,166 +0.30(+2.72%)
Oct 13, 2011 10.81 10.97 10.79 10.93 25,461 -0.16(-1.47%)
Oct 12, 2011 10.91 11.14 10.89 11.10 19,796 +0.35(+3.25%)
Oct 11, 2011 10.65 10.78 10.65 10.75 14,161 +0.04(+0.37%)
Oct 10, 2011 10.72 10.79 10.71 10.71 4,807 +0.21(+2.04%)
Oct 07, 2011 10.57 10.62 10.41 10.50 36,231 +0.15(+1.47%)
Oct 06, 2011 10.21 10.35 10.21 10.34 11,546 +0.40(+4.00%)
Oct 05, 2011 9.816 9.945 9.778 9.945 14,106 +0.24(+2.45%)
Oct 04, 2011 9.598 9.707 9.441 9.707 56,699 +0.02(+0.20%)
Oct 03, 2011 9.921 10.00 9.626 9.688 95,378 -0.23(-2.35%)
Sep 30, 2011 10.21 10.21 9.911 9.921 12,311 -0.43(-4.12%)
Sep 29, 2011 10.43 10.52 10.29 10.35 30,009 +0.08(+0.74%)
Sep 28, 2011 10.73 10.73 10.27 10.27 81,183 -0.38(-3.61%)
Sep 27, 2011 10.82 10.86 10.66 10.66 8,605 +0.15(+1.40%)
Sep 26, 2011 10.50 10.51 10.12 10.51 72,156 +0.18(+1.70%)
Sep 23, 2011 10.14 10.35 10.12 10.33 27,747 +0.35(+3.47%)
Sep 22, 2011 10.07 10.29 9.835 9.987 102,212 -0.84(-7.72%)
Sep 21, 2011 11.17 11.17 10.82 10.82 35,447 -0.36(-3.18%)
Sep 20, 2011 11.27 11.43 11.18 11.18 17,616 -0.24(-2.12%)
Sep 19, 2011 11.39 11.44 11.26 11.42 7,931 -0.45(-3.76%)
Sep 16, 2011 11.90 11.92 11.76 11.87 46,558 +0.00(+0.00%)
Sep 15, 2011 11.94 11.95 11.71 11.87 33,987 +0.19(+1.63%)
Sep 14, 2011 11.60 11.68 11.41 11.68 4,186 +0.02(+0.20%)
Sep 13, 2011 11.93 11.93 11.63 11.65 15,391 -0.09(-0.73%)
Sep 12, 2011 12.06 12.06 11.54 11.74 16,843 -0.29(-2.41%)
Sep 09, 2011 12.30 12.30 12.00 12.03 66,297 -0.49(-3.94%)
Sep 08, 2011 12.54 12.63 12.45 12.52 31,636 -0.22(-1.71%)
Sep 07, 2011 12.56 12.78 12.54 12.74 66,805 +0.39(+3.15%)
Sep 06, 2011 12.06 12.35 11.94 12.35 35,950 -0.35(-2.73%)
Sep 02, 2011 12.74 12.77 12.59 12.70 79,157 -0.33(-2.54%)
Sep 01, 2011 13.09 13.22 12.96 13.03 19,255 +0.17(+1.35%)
Aug 31, 2011 12.71 12.90 12.71 12.85 24,604 +0.29(+2.34%)
Aug 30, 2011 12.49 12.67 12.43 12.56 31,573 +0.12(+0.95%)
Aug 29, 2011 12.13 12.49 12.13 12.44 18,960 +0.40(+3.35%)
Aug 26, 2011 11.81 12.04 11.75 12.04 8,637 +0.11(+0.96%)
Aug 25, 2011 12.00 12.02 11.83 11.92 42,049 -0.05(-0.40%)
Aug 24, 2011 11.89 12.04 11.87 11.97 84,946 +0.07(+0.60%)
Aug 23, 2011 11.77 11.94 11.77 11.90 28,221 +0.06(+0.52%)
Aug 22, 2011 12.03 12.14 11.74 11.84 42,797 +0.07(+0.56%)
Aug 19, 2011 11.78 11.96 11.77 11.77 18,985 -0.00(-0.04%)
Aug 18, 2011 11.87 11.87 11.71 11.78 19,529 -0.52(-4.25%)
Aug 17, 2011 12.14 12.30 12.11 12.30 27,203 +0.26(+2.16%)
Aug 16, 2011 12.02 12.10 11.85 12.04 42,182 +0.01(+0.05%)
Aug 15, 2011 11.87 12.04 11.87 12.03 18,541 +0.33(+2.80%)
Aug 12, 2011 11.67 11.71 11.44 11.71 81,573 +0.33(+2.92%)
Aug 11, 2011 11.25 11.37 10.98 11.37 44,261 +0.52(+4.77%)
Aug 10, 2011 11.06 11.19 10.79 10.86 66,127 -0.23(-2.10%)
Aug 09, 2011 11.70 11.19 10.72 11.09 81,415 +0.47(+4.43%)
Aug 08, 2011 11.34 11.49 10.61 10.62 235,758 -1.03(-8.88%)
Aug 05, 2011 12.09 12.21 11.39 11.65 141,296 -0.20(-1.68%)
Aug 04, 2011 12.67 12.67 11.81 11.85 142,467 -1.05(-8.16%)
Aug 03, 2011 13.16 13.19 12.70 12.91 24,113 -0.20(-1.56%)
Aug 02, 2011 13.52 13.52 13.11 13.11 101,589 -0.37(-2.71%)
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.