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 (%)
Aug 31, 2010 23.35 23.56 23.25 23.40 31,913 +0.05(+0.21%)
Aug 30, 2010 23.68 23.70 23.35 23.35 50,372 -0.38(-1.60%)
Aug 27, 2010 23.73 23.75 23.22 23.73 27,742 +0.46(+1.98%)
Aug 26, 2010 23.57 23.59 23.26 23.27 43,259 -0.13(-0.57%)
Aug 25, 2010 23.36 23.45 23.07 23.40 75,363 -0.05(-0.20%)
Aug 24, 2010 23.53 23.60 23.28 23.45 123,196 -0.37(-1.55%)
Aug 23, 2010 24.11 24.14 23.80 23.82 61,350 -0.33(-1.37%)
Aug 20, 2010 24.04 24.15 23.93 24.15 33,446 +0.05(+0.21%)
Aug 19, 2010 24.33 24.34 23.96 24.10 69,259 -0.10(-0.41%)
Aug 18, 2010 24.25 24.34 24.13 24.20 186,750 -0.05(-0.21%)
Aug 17, 2010 24.25 24.35 24.08 24.25 109,938 +0.23(+0.96%)
Aug 16, 2010 23.82 24.10 23.82 24.02 59,197 +0.20(+0.84%)
Aug 13, 2010 23.82 23.91 23.74 23.82 80,620 +0.13(+0.55%)
Aug 12, 2010 23.43 23.79 23.40 23.69 109,670 +0.05(+0.21%)
Aug 11, 2010 24.01 24.01 23.64 23.64 95,409 -0.86(-3.51%)
Aug 10, 2010 24.34 24.60 24.28 24.50 75,844 -0.46(-1.84%)
Aug 09, 2010 24.91 25.00 24.88 24.96 54,979 +0.08(+0.32%)
Aug 06, 2010 24.88 24.90 24.55 24.88 31,517 +0.02(+0.08%)
Aug 05, 2010 24.69 24.89 24.67 24.86 36,277 -0.03(-0.12%)
Aug 04, 2010 24.68 24.89 24.65 24.89 73,805 +0.26(+1.06%)
Aug 03, 2010 24.62 24.73 24.42 24.63 62,095 -0.19(-0.77%)
Aug 02, 2010 24.54 24.86 24.54 24.82 74,694 +0.54(+2.22%)
Jul 30, 2010 24.28 24.28 23.84 24.28 33,440 +0.35(+1.46%)
Jul 29, 2010 24.05 24.19 23.78 23.93 75,543 -0.16(-0.66%)
Jul 28, 2010 24.09 24.18 23.98 24.09 44,386 -0.07(-0.29%)
Jul 27, 2010 24.44 24.44 24.08 24.16 52,157 -0.13(-0.54%)
Jul 26, 2010 24.07 24.33 24.03 24.29 52,862 +0.14(+0.58%)
Jul 23, 2010 23.86 24.16 23.74 24.15 56,816 +0.24(+1.00%)
Jul 22, 2010 23.67 23.91 23.67 23.91 114,731 +0.70(+3.02%)
Jul 21, 2010 23.66 23.66 23.16 23.21 49,232 -0.17(-0.73%)
Jul 20, 2010 22.73 23.38 22.72 23.38 58,948 +0.57(+2.49%)
Jul 19, 2010 22.73 22.87 22.60 22.81 53,617 +0.18(+0.78%)
Jul 16, 2010 22.64 23.02 22.58 22.64 35,839 -0.51(-2.22%)
Jul 15, 2010 23.12 23.15 22.82 23.15 94,365 -0.14(-0.60%)
Jul 14, 2010 23.27 23.40 23.19 23.29 40,122 -0.14(-0.60%)
Jul 13, 2010 23.38 23.50 23.32 23.43 89,408 +0.27(+1.17%)
Jul 12, 2010 23.30 23.48 23.08 23.16 70,917 -0.17(-0.73%)
Jul 09, 2010 23.33 23.33 23.08 23.33 38,669 +0.35(+1.52%)
Jul 08, 2010 22.87 23.02 22.69 22.98 58,228 +0.03(+0.13%)
Jul 07, 2010 22.35 22.99 22.35 22.95 40,615 +0.48(+2.14%)
Jul 06, 2010 22.99 23.01 22.34 22.47 129,229 +0.03(+0.13%)
Jul 02, 2010 22.44 22.64 22.31 22.44 69,006 -0.14(-0.63%)
Jul 01, 2010 22.56 22.66 21.99 22.58 117,207 +0.03(+0.12%)
Jun 30, 2010 22.71 22.89 22.50 22.55 44,207 +0.07(+0.33%)
Jun 29, 2010 22.95 22.97 22.40 22.48 148,836 -1.28(-5.39%)
Jun 25, 2010 23.76 23.81 23.45 23.76 54,556 +0.27(+1.15%)
Jun 24, 2010 23.80 23.80 23.47 23.49 52,006 -0.43(-1.80%)
Jun 23, 2010 24.03 24.06 23.66 23.92 68,881 +0.07(+0.29%)
Jun 22, 2010 24.23 24.28 23.75 23.85 53,770 -0.39(-1.61%)
Jun 21, 2010 24.39 24.57 24.10 24.24 173,925 +0.65(+2.76%)
Jun 18, 2010 23.59 23.68 23.45 23.59 47,604 -0.02(-0.08%)
Jun 17, 2010 23.82 23.82 23.48 23.61 69,766 -0.24(-1.01%)
Jun 16, 2010 23.81 23.98 23.65 23.85 62,346 +0.00(+0.00%)
Jun 15, 2010 23.47 23.86 23.44 23.85 77,935 +0.62(+2.67%)
Jun 14, 2010 23.43 23.59 23.18 23.23 59,720 +0.09(+0.39%)
Jun 11, 2010 22.55 23.18 22.55 23.14 87,726 +0.19(+0.85%)
Jun 10, 2010 22.45 22.95 22.45 22.95 92,579 +0.89(+4.01%)
Jun 09, 2010 22.30 22.60 21.98 22.06 68,262 +0.04(+0.16%)
Jun 08, 2010 21.97 22.14 21.66 22.02 87,700 +0.26(+1.22%)
Jun 07, 2010 22.32 22.37 21.74 21.76 96,805 -0.41(-1.85%)
Jun 04, 2010 22.17 22.76 22.15 22.17 72,658 -0.76(-3.31%)
Jun 03, 2010 22.86 23.10 22.69 22.93 100 +0.02(+0.09%)
Jun 02, 2010 22.36 22.91 22.20 22.91 113,259 +0.55(+2.46%)
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.