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 (%)
Mar 31, 2011 14.43 14.51 14.41 14.45 33,289 +0.16(+1.13%)
Mar 30, 2011 14.08 14.37 14.08 14.29 24,034 +0.37(+2.68%)
Mar 29, 2011 13.97 13.98 13.92 13.92 10,691 +0.10(+0.71%)
Mar 28, 2011 13.88 13.96 13.82 13.82 10,169 -0.12(-0.87%)
Mar 25, 2011 13.82 13.97 13.82 13.94 104,024 +0.05(+0.35%)
Mar 24, 2011 13.91 13.91 13.85 13.89 17,427 +0.01(+0.04%)
Mar 23, 2011 13.78 13.93 13.78 13.89 11,928 +0.07(+0.50%)
Mar 22, 2011 13.78 13.82 13.74 13.82 6,419 +0.05(+0.39%)
Mar 21, 2011 13.79 13.82 13.74 13.76 18,277 +0.02(+0.14%)
Mar 18, 2011 13.75 13.78 13.72 13.74 13,502 +0.19(+1.42%)
Mar 17, 2011 13.53 13.73 13.53 13.55 12,313 +0.05(+0.36%)
Mar 16, 2011 13.67 13.81 13.47 13.50 25,903 -0.11(-0.79%)
Mar 15, 2011 13.56 13.70 13.56 13.61 45,732 -0.16(-1.17%)
Mar 14, 2011 13.79 13.79 13.66 13.77 7,379 -0.02(-0.11%)
Mar 11, 2011 13.74 13.79 13.68 13.79 37,131 +0.03(+0.21%)
Mar 10, 2011 13.99 13.99 13.76 13.76 22,007 -0.16(-1.16%)
Mar 09, 2011 13.97 13.98 13.83 13.92 29,168 +0.08(+0.60%)
Mar 08, 2011 13.94 13.98 13.70 13.84 26,820 +0.11(+0.82%)
Mar 07, 2011 14.12 14.12 13.72 13.72 77,238 -0.37(-2.61%)
Mar 04, 2011 14.18 14.18 14.02 14.09 8,217 +0.01(+0.07%)
Mar 03, 2011 14.00 14.08 14.00 14.08 23,557 +0.08(+0.60%)
Mar 02, 2011 13.95 14.00 13.90 14.00 15,120 +0.20(+1.42%)
Mar 01, 2011 13.96 13.96 13.78 13.80 25,673 -0.04(-0.29%)
Feb 28, 2011 13.89 13.94 13.81 13.84 45,866 +0.20(+1.44%)
Feb 25, 2011 13.68 13.75 13.62 13.65 23,657 -0.04(-0.32%)
Feb 24, 2011 13.65 13.73 13.57 13.69 32,095 +0.02(+0.14%)
Feb 23, 2011 13.77 13.77 13.56 13.67 32,906 +0.06(+0.43%)
Feb 22, 2011 13.90 13.91 13.61 13.61 81,887 -0.37(-2.67%)
Feb 18, 2011 13.96 14.02 13.84 13.98 11,013 +0.04(+0.31%)
Feb 17, 2011 13.98 14.01 13.93 13.94 92,956 -0.01(-0.09%)
Feb 16, 2011 13.82 13.95 13.73 13.95 74,688 +0.07(+0.49%)
Feb 15, 2011 13.70 13.91 13.70 13.89 62,250 +0.06(+0.43%)
Feb 14, 2011 13.70 13.84 13.65 13.83 59,069 +0.26(+1.92%)
Feb 11, 2011 13.45 13.71 13.45 13.57 75,709 +0.12(+0.91%)
Feb 10, 2011 13.35 13.48 13.30 13.44 116,169 -0.08(-0.58%)
Feb 09, 2011 13.78 13.78 13.52 13.52 66,773 -0.27(-1.96%)
Feb 08, 2011 13.69 13.82 13.65 13.79 58,131 +0.22(+1.62%)
Feb 07, 2011 13.59 13.65 13.51 13.57 30,275 +0.03(+0.19%)
Feb 04, 2011 13.85 13.86 13.55 13.55 73,600 -0.33(-2.40%)
Feb 03, 2011 14.14 14.14 13.81 13.88 46,357 -0.13(-0.93%)
Feb 02, 2011 14.26 14.26 14.01 14.01 129,339 -0.06(-0.40%)
Feb 01, 2011 14.14 14.18 13.92 14.07 59,433 +0.16(+1.13%)
Jan 31, 2011 13.81 14.05 13.74 13.91 83,330 +0.09(+0.65%)
Jan 28, 2011 14.32 14.32 13.80 13.82 47,081 -0.55(-3.83%)
Jan 27, 2011 14.66 14.66 14.23 14.37 326,888 -0.36(-2.47%)
Jan 26, 2011 14.88 14.89 14.69 14.73 56,943 +0.07(+0.47%)
Jan 25, 2011 14.85 14.85 14.64 14.67 68,126 -0.21(-1.39%)
Jan 24, 2011 14.62 14.87 14.62 14.87 56,169 +0.20(+1.37%)
Jan 21, 2011 14.85 14.85 14.63 14.67 28,695 +0.05(+0.34%)
Jan 20, 2011 14.72 14.82 14.62 14.62 42,350 -0.17(-1.16%)
Jan 19, 2011 14.94 14.94 14.73 14.79 77,662 -0.09(-0.63%)
Jan 18, 2011 14.88 14.89 14.76 14.89 105,390 +0.13(+0.86%)
Jan 14, 2011 14.71 14.76 14.62 14.76 110,016 -0.05(-0.33%)
Jan 13, 2011 14.93 14.97 14.77 14.81 115,193 -0.08(-0.53%)
Jan 12, 2011 14.89 14.90 14.81 14.89 98,420 +0.15(+1.03%)
Jan 11, 2011 14.71 14.74 14.59 14.73 60,349 +0.11(+0.77%)
Jan 10, 2011 14.60 14.63 14.53 14.62 50,360 -0.05(-0.33%)
Jan 07, 2011 14.68 14.68 14.54 14.67 42,206 +0.03(+0.24%)
Jan 06, 2011 14.64 14.71 14.48 14.64 305,625 -0.06(-0.42%)
Jan 05, 2011 14.74 14.74 14.59 14.70 39,513 -0.17(-1.17%)
Jan 04, 2011 14.92 14.92 14.65 14.87 68,142 -0.01(-0.07%)
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.