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 19.76 19.86 19.64 19.75 7,951 -0.09(-0.43%)
Aug 30, 2010 20.21 20.21 19.84 19.84 3,115 -0.37(-1.83%)
Aug 27, 2010 20.21 20.21 19.63 20.21 13,405 +0.31(+1.56%)
Aug 26, 2010 20.10 20.13 19.90 19.90 5,208 -0.13(-0.65%)
Aug 25, 2010 19.67 20.03 19.67 20.03 2,395 +0.13(+0.64%)
Aug 24, 2010 19.91 20.05 19.63 19.90 19,353 -0.29(-1.42%)
Aug 23, 2010 20.47 20.47 20.19 20.19 5,822 -0.22(-1.08%)
Aug 20, 2010 20.35 20.43 20.24 20.41 6,175 -0.03(-0.15%)
Aug 19, 2010 20.69 20.69 20.44 20.44 19,259 -0.50(-2.39%)
Aug 18, 2010 20.64 20.97 20.64 20.94 11,318 +0.16(+0.77%)
Aug 17, 2010 20.59 20.91 20.59 20.78 3,693 +0.37(+1.81%)
Aug 16, 2010 20.20 20.48 20.20 20.41 6,100 -0.01(-0.07%)
Aug 13, 2010 20.42 20.53 20.41 20.42 3,131 -0.13(-0.61%)
Aug 12, 2010 20.55 20.65 20.49 20.55 36,911 -0.36(-1.72%)
Aug 11, 2010 21.30 21.30 20.85 20.91 11,365 -0.82(-3.77%)
Aug 10, 2010 21.75 21.75 21.52 21.73 3,050 -0.41(-1.86%)
Aug 09, 2010 22.10 22.14 22.02 22.14 3,070 +0.25(+1.15%)
Aug 06, 2010 21.89 22.07 21.66 21.89 14,075 -0.24(-1.08%)
Aug 05, 2010 22.09 22.13 22.08 22.13 6,195 -0.01(-0.05%)
Aug 04, 2010 22.00 22.14 21.94 22.14 3,879 +0.23(+1.05%)
Aug 03, 2010 21.86 21.96 21.86 21.91 6,223 -0.15(-0.68%)
Aug 02, 2010 21.94 22.06 21.94 22.06 6,412 +0.37(+1.72%)
Jul 30, 2010 21.69 21.75 21.33 21.69 5,017 +0.01(+0.04%)
Jul 29, 2010 21.84 21.84 21.50 21.68 23,347 -0.15(-0.69%)
Jul 28, 2010 22.20 22.20 21.83 21.83 3,025 -0.47(-2.10%)
Jul 27, 2010 22.53 22.53 22.29 22.30 11,750 -0.02(-0.09%)
Jul 26, 2010 22.13 22.32 22.13 22.32 10,185 +0.40(+1.82%)
Jul 23, 2010 21.72 22.00 21.58 21.92 8,988 +0.09(+0.41%)
Jul 22, 2010 21.41 21.90 21.41 21.83 6,461 +0.52(+2.44%)
Jul 21, 2010 21.73 21.73 21.31 21.31 4,275 -0.21(-0.98%)
Jul 20, 2010 21.05 21.52 20.84 21.52 8,182 +0.14(+0.65%)
Jul 19, 2010 21.07 21.38 20.99 21.38 4,915 +0.28(+1.32%)
Jul 16, 2010 21.10 21.58 21.09 21.10 19,648 -0.70(-3.20%)
Jul 15, 2010 21.74 21.80 21.54 21.80 6,642 +0.05(+0.23%)
Jul 14, 2010 21.74 21.97 21.73 21.75 4,222 +0.09(+0.42%)
Jul 13, 2010 21.37 21.74 21.35 21.66 31,377 +0.60(+2.85%)
Jul 12, 2010 21.00 21.23 20.88 21.06 5,662 +0.21(+1.01%)
Jul 09, 2010 20.85 20.85 20.77 20.85 11,981 +0.14(+0.68%)
Jul 08, 2010 20.79 20.79 20.52 20.71 4,900 +0.31(+1.52%)
Jul 07, 2010 19.99 20.40 19.99 20.40 1,621 +0.73(+3.71%)
Jul 06, 2010 20.32 20.32 19.65 19.67 6,654 -0.24(-1.21%)
Jul 02, 2010 19.91 19.99 19.71 19.91 3,132 -0.02(-0.10%)
Jul 01, 2010 20.06 20.12 19.49 19.93 35,217 -0.16(-0.80%)
Jun 30, 2010 20.68 20.68 20.09 20.09 10,542 -0.43(-2.10%)
Jun 29, 2010 21.17 21.17 20.39 20.52 132,538 -0.85(-3.98%)
Jun 25, 2010 21.37 21.46 21.22 21.37 2,077 +0.15(+0.71%)
Jun 24, 2010 21.38 21.38 21.21 21.22 3,080 -0.47(-2.17%)
Jun 23, 2010 21.41 21.74 21.39 21.69 5,340 -0.01(-0.04%)
Jun 22, 2010 22.39 22.39 21.69 21.70 5,225 -0.55(-2.47%)
Jun 21, 2010 22.57 22.70 22.25 22.25 9,450 +0.01(+0.05%)
Jun 18, 2010 22.24 22.41 22.20 22.24 12,794 +0.05(+0.23%)
Jun 17, 2010 22.25 22.27 22.08 22.19 2,856 -0.03(-0.15%)
Jun 16, 2010 22.16 22.30 22.08 22.22 6,205 +0.00(+0.02%)
Jun 15, 2010 21.84 22.25 21.84 22.22 6,983 +0.77(+3.59%)
Jun 14, 2010 21.61 21.81 21.44 21.45 6,494 +0.08(+0.37%)
Jun 11, 2010 21.33 21.39 21.17 21.37 8,486 +0.31(+1.49%)
Jun 10, 2010 20.75 21.06 20.74 21.06 8,561 +0.58(+2.81%)
Jun 09, 2010 20.57 20.99 20.48 20.48 3,898 -0.01(-0.05%)
Jun 08, 2010 20.57 20.57 20.21 20.49 12,840 -0.11(-0.53%)
Jun 07, 2010 21.25 21.26 20.59 20.60 26,770 -0.59(-2.78%)
Jun 04, 2010 21.19 21.84 21.19 21.19 7,325 -1.07(-4.81%)
Jun 03, 2010 22.08 22.26 21.96 22.26 4,413 +0.56(+2.59%)
Jun 02, 2010 21.61 21.81 21.61 21.70 2,994 +0.15(+0.69%)
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.