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 (%)
May 24, 2011 13.92 14.06 13.86 14.04 45,108 +0.24(+1.72%)
May 23, 2011 13.90 13.90 13.73 13.80 16,478 -0.31(-2.22%)
May 20, 2011 14.08 14.18 14.07 14.12 6,975 +0.01(+0.07%)
May 19, 2011 14.27 14.27 14.10 14.11 10,495 -0.21(-1.46%)
May 18, 2011 14.34 14.34 14.15 14.32 9,802 +0.07(+0.47%)
May 17, 2011 14.06 14.25 14.02 14.25 17,708 +0.09(+0.64%)
May 16, 2011 14.16 14.27 14.08 14.16 22,101 -0.04(-0.30%)
May 13, 2011 14.33 14.36 14.14 14.20 17,540 -0.20(-1.38%)
May 12, 2011 14.18 14.41 14.18 14.40 14,968 +0.05(+0.36%)
May 11, 2011 14.59 14.60 14.35 14.35 42,521 -0.17(-1.18%)
May 10, 2011 14.53 14.58 14.48 14.52 58,349 +0.06(+0.39%)
May 09, 2011 14.52 14.54 14.20 14.46 33,222 +0.00(+0.00%)
May 06, 2011 14.50 14.50 14.25 14.46 20,727 +0.35(+2.49%)
May 05, 2011 14.25 14.35 14.03 14.11 47,855 -0.16(-1.10%)
May 04, 2011 14.70 14.70 14.25 14.27 19,120 -0.26(-1.80%)
May 03, 2011 14.75 14.75 14.48 14.53 48,323 -0.38(-2.52%)
May 02, 2011 14.90 14.90 14.90 14.90 8,270 +0.07(+0.48%)
Apr 29, 2011 14.77 14.93 14.75 14.83 46,579 +0.03(+0.22%)
Apr 28, 2011 14.74 14.80 14.60 14.80 168,632 -0.12(-0.80%)
Apr 27, 2011 15.09 15.09 14.74 14.92 442,685 -0.06(-0.41%)
Apr 26, 2011 14.90 15.03 14.88 14.98 24,970 +0.19(+1.32%)
Apr 25, 2011 14.80 14.83 14.73 14.79 15,756 -0.07(-0.45%)
Apr 21, 2011 14.84 15.00 14.72 14.85 30,724 -0.00(-0.03%)
Apr 20, 2011 14.71 14.86 14.66 14.86 74,783 +0.33(+2.29%)
Apr 19, 2011 14.29 14.60 14.29 14.53 71,299 +0.27(+1.86%)
Apr 18, 2011 14.53 14.53 14.22 14.26 23,030 -0.28(-1.93%)
Apr 15, 2011 14.52 14.56 14.48 14.54 12,730 +0.01(+0.06%)
Apr 14, 2011 14.34 14.56 14.34 14.53 19,663 +0.13(+0.89%)
Apr 13, 2011 14.43 14.49 14.28 14.40 21,840 -0.04(-0.26%)
Apr 12, 2011 14.65 14.65 14.36 14.44 11,740 -0.19(-1.27%)
Apr 11, 2011 14.71 14.71 14.61 14.62 53,061 -0.01(-0.10%)
Apr 08, 2011 14.55 14.64 14.52 14.64 29,925 +0.15(+1.05%)
Apr 07, 2011 14.47 14.55 14.47 14.49 34,425 +0.18(+1.23%)
Apr 06, 2011 14.67 14.67 14.24 14.31 45,955 -0.18(-1.24%)
Apr 05, 2011 14.49 14.55 14.36 14.49 28,347 -0.07(-0.49%)
Apr 04, 2011 14.40 14.56 14.38 14.56 20,085 +0.22(+1.51%)
Apr 01, 2011 14.20 14.35 14.15 14.35 20,298 +0.37(+2.63%)
Mar 31, 2011 13.96 14.04 13.94 13.98 34,410 +0.16(+1.13%)
Mar 30, 2011 13.62 13.90 13.62 13.82 24,844 +0.36(+2.68%)
Mar 29, 2011 13.52 13.52 13.46 13.46 11,051 +0.09(+0.71%)
Mar 28, 2011 13.43 13.50 13.37 13.37 10,512 -0.12(-0.87%)
Mar 25, 2011 13.37 13.52 13.37 13.49 107,528 +0.05(+0.35%)
Mar 24, 2011 13.46 13.46 13.40 13.44 18,014 +0.01(+0.04%)
Mar 23, 2011 13.33 13.48 13.33 13.43 12,330 +0.07(+0.50%)
Mar 22, 2011 13.33 13.37 13.29 13.37 6,636 +0.05(+0.39%)
Mar 21, 2011 13.34 13.37 13.30 13.31 18,892 +0.02(+0.14%)
Mar 18, 2011 13.31 13.33 13.27 13.30 13,956 +0.19(+1.42%)
Mar 17, 2011 13.09 13.28 13.09 13.11 12,728 +0.05(+0.36%)
Mar 16, 2011 13.22 13.36 13.03 13.06 26,776 -0.10(-0.79%)
Mar 15, 2011 13.12 13.25 13.12 13.17 47,272 -0.16(-1.17%)
Mar 14, 2011 13.34 13.34 13.21 13.32 7,628 -0.02(-0.11%)
Mar 11, 2011 13.29 13.34 13.24 13.34 38,381 +0.03(+0.21%)
Mar 10, 2011 13.54 13.54 13.31 13.31 22,748 -0.16(-1.16%)
Mar 09, 2011 13.52 13.53 13.38 13.47 30,151 +0.08(+0.60%)
Mar 08, 2011 13.49 13.53 13.25 13.39 27,724 +0.11(+0.82%)
Mar 07, 2011 13.66 13.66 13.28 13.28 79,839 -0.36(-2.61%)
Mar 04, 2011 13.71 13.71 13.56 13.63 8,494 +0.01(+0.07%)
Mar 03, 2011 13.55 13.62 13.55 13.62 24,351 +0.08(+0.60%)
Mar 02, 2011 13.49 13.54 13.45 13.54 15,629 +0.19(+1.42%)
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.