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 (%)
Jun 30, 2014 10.24 10.24 10.14 10.14 22,413 -0.05(-0.49%)
Jun 27, 2014 10.27 10.27 10.19 10.19 10,679 -0.07(-0.73%)
Jun 26, 2014 10.23 10.27 10.19 10.27 16,925 +0.05(+0.49%)
Jun 25, 2014 10.40 10.40 10.20 10.22 23,719 +0.05(+0.53%)
Jun 24, 2014 10.11 10.20 10.11 10.16 10,090 +0.01(+0.05%)
Jun 23, 2014 10.19 10.19 10.12 10.16 14,186 -0.02(-0.19%)
Jun 20, 2014 10.12 10.18 10.12 10.18 8,525 +0.00(+0.05%)
Jun 19, 2014 10.29 10.29 10.14 10.17 35,281 -0.08(-0.80%)
Jun 18, 2014 10.07 10.25 10.03 10.25 10,629 +0.20(+1.99%)
Jun 17, 2014 10.14 10.14 9.998 10.05 18,936 -0.09(-0.88%)
Jun 16, 2014 10.12 10.14 10.11 10.14 2,063 -0.04(-0.44%)
Jun 13, 2014 10.14 10.20 10.14 10.19 3,114 +0.02(+0.24%)
Jun 12, 2014 10.22 10.22 10.16 10.16 9,431 +0.00(+0.00%)
Jun 11, 2014 10.25 10.25 10.16 10.16 2,335 -0.06(-0.58%)
Jun 10, 2014 10.12 10.22 10.12 10.22 4,515 +0.33(+3.34%)
Jun 06, 2014 9.924 9.924 9.889 9.889 34,012 +0.17(+1.78%)
Jun 05, 2014 9.705 9.763 9.705 9.717 2,278 +0.09(+0.92%)
Jun 04, 2014 9.613 9.638 9.593 9.628 4,014 +0.02(+0.18%)
Jun 03, 2014 9.692 9.692 9.603 9.611 49,859 +0.03(+0.28%)
Jun 02, 2014 9.776 9.776 9.569 9.583 88,052 -0.20(-2.08%)
May 30, 2014 9.830 9.874 9.776 9.787 5,622 -0.15(-1.48%)
May 29, 2014 9.973 9.988 9.929 9.934 51,977 +0.12(+1.21%)
May 28, 2014 9.815 9.850 9.781 9.815 48,020 +0.00(+0.00%)
May 27, 2014 9.939 9.968 9.815 9.815 16,089 -0.09(-0.90%)
May 23, 2014 9.904 9.904 9.904 0 -0.01(-0.11%)
May 22, 2014 9.884 9.915 9.884 9.915 2,424 +0.02(+0.16%)
May 21, 2014 9.874 9.899 9.865 9.899 9,626 +0.05(+0.53%)
May 20, 2014 9.914 9.926 9.807 9.847 26,782 -0.07(-0.67%)
May 19, 2014 9.973 9.973 9.899 9.914 38,655 -0.03(-0.35%)
May 16, 2014 9.943 9.958 9.909 9.948 10,711 +0.06(+0.65%)
May 15, 2014 10.06 10.06 9.850 9.884 22,435 -0.11(-1.09%)
May 14, 2014 9.998 10.05 9.983 9.993 7,124 +0.02(+0.25%)
May 13, 2014 9.988 10.06 9.968 9.968 22,644 +0.04(+0.39%)
May 12, 2014 9.906 9.939 9.906 9.929 6,228 +0.04(+0.35%)
May 09, 2014 9.820 9.894 9.820 9.894 10,769 +0.02(+0.25%)
May 08, 2014 9.929 9.983 9.870 9.870 6,702 -0.06(-0.60%)
May 07, 2014 9.865 9.929 9.815 9.929 17,602 +0.11(+1.10%)
May 06, 2014 9.761 9.855 9.761 9.820 25,343 +0.09(+0.96%)
May 05, 2014 9.884 9.884 9.702 9.726 4,835 -0.05(-0.55%)
May 02, 2014 9.633 9.791 9.618 9.781 24,078 +0.23(+2.40%)
May 01, 2014 9.598 9.598 9.480 9.552 12,112 +0.05(+0.54%)
Apr 30, 2014 9.505 9.523 9.485 9.501 20,692 -0.04(-0.42%)
Apr 29, 2014 9.495 9.554 9.495 9.540 17,030 +0.08(+0.85%)
Apr 28, 2014 9.445 9.479 9.366 9.460 10,927 +0.07(+0.74%)
Apr 25, 2014 9.470 9.470 9.391 9.391 12,511 -0.25(-2.61%)
Apr 24, 2014 9.657 9.657 9.551 9.643 5,650 +0.05(+0.56%)
Apr 23, 2014 9.662 9.662 9.534 9.589 7,980 -0.02(-0.25%)
Apr 22, 2014 9.667 9.667 9.497 9.613 56,995 +0.04(+0.45%)
Apr 21, 2014 9.634 9.634 9.570 9.570 3,578 -0.03(-0.35%)
Apr 17, 2014 9.603 9.603 9.603 0 +0.07(+0.72%)
Apr 16, 2014 9.500 9.569 9.500 9.534 10,739 +0.10(+1.10%)
Apr 15, 2014 9.702 9.702 9.376 9.431 18,883 -0.26(-2.71%)
Apr 14, 2014 9.628 9.694 9.628 9.694 2,872 +0.06(+0.63%)
Apr 11, 2014 9.608 9.722 9.608 9.633 10,110 -0.11(-1.16%)
Apr 10, 2014 9.731 9.769 9.692 9.746 16,120 +0.01(+0.08%)
Apr 09, 2014 9.689 9.761 9.599 9.738 216,943 -0.07(-0.75%)
Apr 08, 2014 9.865 9.928 9.736 9.812 25,199 +0.12(+1.24%)
Apr 07, 2014 9.623 9.800 9.623 9.692 26,590 +0.12(+1.29%)
Apr 04, 2014 9.652 9.712 9.569 9.569 22,514 +0.06(+0.62%)
Apr 03, 2014 9.529 9.529 9.391 9.509 57,960 +0.00(+0.00%)
Apr 02, 2014 9.327 9.534 9.327 9.509 30,920 +0.15(+1.58%)
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.