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 (%)
Sep 30, 2011 19.60 19.92 19.32 19.32 98,874 -0.70(-3.47%)
Sep 29, 2011 20.76 20.77 19.82 20.02 77,031 -0.35(-1.72%)
Sep 28, 2011 21.03 21.13 20.33 20.37 72,289 -0.70(-3.32%)
Sep 27, 2011 21.09 21.44 21.02 21.07 123,751 +0.59(+2.88%)
Sep 26, 2011 20.39 20.53 19.87 20.48 48,697 -0.02(-0.10%)
Sep 23, 2011 20.21 20.57 20.21 20.50 77,904 +0.46(+2.30%)
Sep 22, 2011 20.57 20.62 19.86 20.04 134,806 -1.35(-6.31%)
Sep 21, 2011 22.04 22.25 21.39 21.39 140,730 -0.73(-3.30%)
Sep 20, 2011 22.64 22.68 22.11 22.12 31,597 -0.50(-2.21%)
Sep 19, 2011 22.56 22.70 22.32 22.62 50,641 -0.42(-1.82%)
Sep 16, 2011 23.14 23.21 22.95 23.04 28,036 -0.22(-0.95%)
Sep 15, 2011 23.31 23.31 23.07 23.26 45,633 +0.08(+0.35%)
Sep 14, 2011 22.95 23.34 22.77 23.18 53,201 +0.31(+1.36%)
Sep 13, 2011 22.88 23.02 22.78 22.87 42,993 +0.08(+0.35%)
Sep 12, 2011 22.59 22.91 22.45 22.79 23,225 -0.15(-0.65%)
Sep 09, 2011 23.39 23.39 22.87 22.94 30,985 -0.60(-2.55%)
Sep 08, 2011 23.36 23.79 23.36 23.54 32,496 -0.18(-0.78%)
Sep 07, 2011 23.48 23.78 23.48 23.72 14,913 +0.54(+2.34%)
Sep 06, 2011 22.81 23.22 22.73 23.18 23,342 -0.24(-1.01%)
Sep 02, 2011 23.31 23.59 23.24 23.42 20,629 -0.52(-2.17%)
Sep 01, 2011 24.23 24.31 23.94 23.94 29,320 -0.35(-1.44%)
Aug 31, 2011 24.41 24.47 24.10 24.29 52,563 +0.23(+0.96%)
Aug 30, 2011 23.62 24.17 23.57 24.06 84,645 +0.42(+1.78%)
Aug 29, 2011 23.24 23.68 23.24 23.64 42,817 +0.61(+2.65%)
Aug 26, 2011 22.51 23.10 22.35 23.03 53,887 +0.15(+0.66%)
Aug 25, 2011 23.17 23.30 22.78 22.88 16,618 -0.07(-0.31%)
Aug 24, 2011 22.94 23.06 22.72 22.95 49,660 -0.05(-0.22%)
Aug 23, 2011 22.56 23.00 22.36 23.00 36,783 +1.00(+4.55%)
Aug 22, 2011 22.51 22.55 22.00 22.00 31,294 -0.25(-1.12%)
Aug 19, 2011 22.27 22.92 22.25 22.25 32,865 -0.32(-1.42%)
Aug 18, 2011 23.06 23.06 22.42 22.57 49,183 -1.05(-4.45%)
Aug 17, 2011 23.77 23.95 23.50 23.62 24,378 -0.06(-0.25%)
Aug 16, 2011 23.85 23.94 23.51 23.68 26,353 -0.57(-2.35%)
Aug 15, 2011 24.07 24.25 24.00 24.25 62,864 +0.64(+2.71%)
Aug 12, 2011 23.73 23.87 23.55 23.61 34,201 +0.01(+0.04%)
Aug 11, 2011 22.83 23.74 22.78 23.60 38,979 +1.15(+5.12%)
Aug 10, 2011 22.39 23.10 22.38 22.45 87,755 -0.78(-3.36%)
Aug 09, 2011 23.13 23.34 21.84 23.23 121,605 +1.35(+6.17%)
Aug 08, 2011 22.70 22.98 21.88 21.88 190,674 -1.89(-7.95%)
Aug 05, 2011 24.11 24.17 23.04 23.77 168,072 -0.25(-1.04%)
Aug 04, 2011 24.76 24.95 24.00 24.02 104,203 -1.36(-5.36%)
Aug 03, 2011 25.50 25.53 24.79 25.38 57,075 -0.09(-0.35%)
Aug 02, 2011 26.07 26.16 25.44 25.47 85,953 -0.77(-2.93%)
Aug 01, 2011 26.84 26.84 26.13 26.24 50,231 -0.18(-0.68%)
Jul 29, 2011 26.26 26.49 26.02 26.42 54,657 -0.05(-0.19%)
Jul 28, 2011 26.55 26.68 26.38 26.47 43,229 +0.08(+0.30%)
Jul 27, 2011 26.84 26.84 26.32 26.39 61,010 -0.47(-1.75%)
Jul 26, 2011 26.91 26.96 26.79 26.86 73,286 +0.28(+1.05%)
Jul 25, 2011 26.38 26.68 26.31 26.58 117,263 +0.02(+0.08%)
Jul 22, 2011 26.45 26.62 26.42 26.56 73,695 +0.21(+0.80%)
Jul 21, 2011 26.44 26.64 26.13 26.35 159,620 -0.17(-0.64%)
Jul 20, 2011 26.50 26.57 26.40 26.52 20,067 +0.07(+0.26%)
Jul 19, 2011 26.26 26.47 26.26 26.45 28,916 +0.41(+1.57%)
Jul 18, 2011 26.18 26.27 25.87 26.04 75,608 -0.31(-1.18%)
Jul 15, 2011 26.41 26.50 26.14 26.35 52,490 +0.45(+1.74%)
Jul 14, 2011 26.15 26.30 25.88 25.90 36,965 -0.19(-0.73%)
Jul 13, 2011 25.85 26.30 25.85 26.09 51,749 +0.52(+2.03%)
Jul 12, 2011 25.65 25.81 25.50 25.57 39,442 -0.34(-1.31%)
Jul 11, 2011 26.32 26.38 25.87 25.91 28,211 -0.64(-2.41%)
Jul 08, 2011 26.57 26.60 26.35 26.55 50,247 -0.16(-0.61%)
Jul 07, 2011 26.66 26.77 26.66 26.71 23,972 +0.22(+0.83%)
Jul 06, 2011 26.51 26.58 26.35 26.49 76,411 -0.22(-0.81%)
Jul 05, 2011 26.52 26.73 26.49 26.71 75,600 +0.15(+0.56%)
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.