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, 2009 23.76 23.76 23.50 23.60 19,864 -0.45(-1.87%)
Aug 28, 2009 24.27 24.27 23.96 24.05 14,122 -0.03(-0.12%)
Aug 27, 2009 24.08 24.15 23.65 24.08 17,727 -0.10(-0.41%)
Aug 26, 2009 24.10 24.25 23.95 24.18 60,162 -0.09(-0.37%)
Aug 25, 2009 24.58 24.60 24.21 24.27 5,921 -0.29(-1.18%)
Aug 24, 2009 24.55 24.69 24.49 24.56 18,448 +0.22(+0.90%)
Aug 21, 2009 23.95 24.38 23.95 24.34 5,988 +0.55(+2.31%)
Aug 20, 2009 23.44 23.79 23.43 23.79 8,510 +0.20(+0.83%)
Aug 19, 2009 23.05 23.64 23.05 23.59 2,913 +0.29(+1.26%)
Aug 18, 2009 23.21 23.35 23.16 23.30 2,681 +0.24(+1.04%)
Aug 17, 2009 23.39 23.39 22.95 23.06 19,166 -0.59(-2.50%)
Aug 14, 2009 24.02 24.02 23.48 23.65 19,602 -0.34(-1.41%)
Aug 13, 2009 23.95 24.30 23.82 23.99 8,855 +0.21(+0.87%)
Aug 12, 2009 23.75 23.97 23.67 23.78 5,930 +0.22(+0.94%)
Aug 11, 2009 23.70 23.70 23.47 23.56 6,487 -0.35(-1.46%)
Aug 10, 2009 23.71 23.97 23.71 23.91 6,759 +0.01(+0.03%)
Aug 07, 2009 23.79 24.05 23.68 23.90 10,286 +0.29(+1.23%)
Aug 06, 2009 24.08 24.08 23.51 23.61 14,180 -0.35(-1.46%)
Aug 05, 2009 24.16 24.20 23.76 23.96 6,057 -0.28(-1.16%)
Aug 04, 2009 24.26 24.41 24.16 24.24 19,980 -0.13(-0.52%)
Aug 03, 2009 24.90 24.90 22.88 24.37 21,006 +0.56(+2.34%)
Jul 31, 2009 23.62 23.90 23.54 23.81 5,837 +0.13(+0.55%)
Jul 30, 2009 23.39 23.84 23.39 23.68 13,546 +0.37(+1.60%)
Jul 29, 2009 23.69 23.69 23.12 23.31 5,152 -0.52(-2.20%)
Jul 28, 2009 23.98 23.98 23.50 23.83 13,266 -0.26(-1.08%)
Jul 27, 2009 23.97 24.11 23.84 24.09 21,461 +0.13(+0.54%)
Jul 24, 2009 23.56 23.96 23.56 23.96 176 +0.33(+1.40%)
Jul 23, 2009 23.02 23.70 23.02 23.63 31,777 +0.52(+2.25%)
Jul 22, 2009 22.92 23.15 22.92 23.11 4,195 -0.07(-0.30%)
Jul 21, 2009 23.22 23.31 22.87 23.18 3,130 +0.10(+0.43%)
Jul 20, 2009 22.87 23.09 22.70 23.08 11,251 +0.40(+1.75%)
Jul 17, 2009 22.57 22.75 22.57 22.68 13,853 +0.16(+0.72%)
Jul 16, 2009 22.24 22.60 22.20 22.52 6,770 +0.27(+1.21%)
Jul 15, 2009 21.87 22.29 21.87 22.25 7,918 +0.66(+3.06%)
Jul 14, 2009 21.41 21.59 21.33 21.59 2,932 +0.26(+1.22%)
Jul 13, 2009 21.00 21.34 20.67 21.33 9,412 +0.31(+1.49%)
Jul 10, 2009 20.95 21.06 20.79 21.02 23,220 -0.10(-0.47%)
Jul 09, 2009 20.93 21.28 20.85 21.12 65,733 +0.36(+1.71%)
Jul 08, 2009 20.83 20.95 20.45 20.76 8,909 -0.07(-0.34%)
Jul 07, 2009 21.19 21.19 20.83 20.83 11,189 -0.39(-1.84%)
Jul 06, 2009 21.18 21.23 20.91 21.22 9,514 -0.30(-1.39%)
Jul 02, 2009 21.76 21.76 21.50 21.52 2,588 -0.65(-2.93%)
Jul 01, 2009 22.40 22.40 22.17 22.17 5,900 +0.13(+0.59%)
Jun 30, 2009 23.03 23.03 21.88 22.04 5,548 -0.13(-0.59%)
Jun 29, 2009 22.11 22.23 22.11 22.17 10,454 +0.18(+0.82%)
Jun 26, 2009 21.95 22.03 21.81 21.99 4,242 +0.01(+0.03%)
Jun 25, 2009 21.97 22.03 21.97 21.98 3,144 +0.57(+2.68%)
Jun 24, 2009 21.47 21.69 21.30 21.41 23,170 +0.14(+0.65%)
Jun 23, 2009 21.45 21.53 21.23 21.27 10,215 -0.05(-0.23%)
Jun 22, 2009 22.01 22.01 21.32 21.32 14,551 -0.97(-4.36%)
Jun 19, 2009 22.80 22.80 22.29 22.29 4,035 -0.28(-1.23%)
Jun 18, 2009 22.49 22.60 22.35 22.57 6,046 +0.08(+0.36%)
Jun 17, 2009 22.72 22.74 22.34 22.49 13,536 -0.36(-1.56%)
Jun 16, 2009 23.50 23.53 22.71 22.85 11,764 -0.37(-1.61%)
Jun 15, 2009 23.62 23.62 23.08 23.22 4,928 -0.66(-2.76%)
Jun 12, 2009 23.86 23.88 23.49 23.88 4,224 -0.18(-0.75%)
Jun 11, 2009 23.73 24.25 23.66 24.06 62,993 +0.41(+1.73%)
Jun 10, 2009 23.84 23.89 23.43 23.65 7,565 +0.07(+0.30%)
Jun 09, 2009 23.50 23.63 23.46 23.58 24,165 +0.11(+0.47%)
Jun 08, 2009 23.27 23.51 23.10 23.47 27,509 -0.06(-0.24%)
Jun 05, 2009 23.90 23.90 23.36 23.53 47,239 -0.09(-0.40%)
Jun 04, 2009 23.36 23.73 23.30 23.62 9,927 +0.52(+2.25%)
Jun 03, 2009 23.82 23.82 22.82 23.10 76,968 -0.96(-3.99%)
Jun 02, 2009 24.00 24.14 23.84 24.06 37,364 -0.05(-0.21%)
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.