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, 2011 22.82 22.86 22.38 22.43 6,319 -0.30(-1.31%)
Aug 30, 2011 22.59 22.73 22.48 22.73 8,793 +0.09(+0.40%)
Aug 29, 2011 22.49 22.64 22.49 22.64 3,000 +0.83(+3.81%)
Aug 26, 2011 21.15 21.88 20.91 21.81 9,430 +0.60(+2.83%)
Aug 25, 2011 21.34 21.34 21.21 21.21 900 -0.47(-2.19%)
Aug 24, 2011 21.59 21.68 21.45 21.68 21,433 +0.14(+0.67%)
Aug 23, 2011 20.58 21.54 20.58 21.54 1,987 +0.98(+4.77%)
Aug 22, 2011 20.84 20.87 20.50 20.56 4,944 -0.33(-1.58%)
Aug 19, 2011 20.57 21.02 20.57 20.89 3,280 +0.22(+1.06%)
Aug 18, 2011 20.99 21.12 20.67 20.67 4,977 -1.47(-6.64%)
Aug 17, 2011 22.48 22.52 22.14 22.14 998 -0.36(-1.58%)
Aug 16, 2011 22.51 22.69 22.32 22.50 2,700 -0.29(-1.25%)
Aug 15, 2011 22.52 22.78 22.48 22.78 4,403 +0.55(+2.47%)
Aug 12, 2011 22.37 22.58 22.05 22.23 163,886 -0.20(-0.89%)
Aug 11, 2011 21.14 22.43 21.14 22.43 18,184 +1.36(+6.43%)
Aug 10, 2011 21.48 21.94 21.05 21.07 9,393 -0.58(-2.66%)
Aug 09, 2011 22.23 21.65 20.52 21.65 13,604 +0.83(+3.97%)
Aug 08, 2011 21.73 21.98 20.76 20.82 24,800 -1.70(-7.53%)
Aug 05, 2011 23.03 23.19 21.81 22.52 39,517 -0.44(-1.92%)
Aug 04, 2011 23.85 23.91 22.90 22.96 18,284 -1.16(-4.81%)
Aug 03, 2011 23.84 24.15 23.50 24.12 3,625 +0.12(+0.50%)
Aug 02, 2011 24.60 24.60 23.99 24.00 15,648 -0.65(-2.64%)
Aug 01, 2011 24.97 24.97 24.45 24.65 6,006 -0.15(-0.60%)
Jul 29, 2011 24.72 24.82 24.50 24.80 6,679 -0.39(-1.55%)
Jul 28, 2011 25.16 25.43 25.04 25.19 16,197 -0.14(-0.55%)
Jul 27, 2011 26.05 26.05 25.30 25.33 35,237 -0.90(-3.43%)
Jul 26, 2011 26.25 26.39 26.19 26.23 6,154 -0.21(-0.81%)
Jul 25, 2011 26.34 26.44 26.23 26.44 666 -0.15(-0.55%)
Jul 22, 2011 26.65 26.66 26.59 26.59 3,863 +0.22(+0.83%)
Jul 21, 2011 26.37 26.37 26.33 26.37 16,868 +0.04(+0.15%)
Jul 20, 2011 26.63 26.63 26.26 26.33 7,800 -0.32(-1.21%)
Jul 19, 2011 26.51 26.66 26.48 26.65 14,083 +0.79(+3.07%)
Jul 18, 2011 25.79 25.86 25.79 25.86 300 -0.39(-1.49%)
Jul 15, 2011 26.15 26.26 26.11 26.25 8,906 +0.18(+0.67%)
Jul 14, 2011 26.74 26.74 26.07 26.07 2,063 -0.47(-1.75%)
Jul 13, 2011 26.53 26.85 26.51 26.54 1,742 +0.05(+0.19%)
Jul 12, 2011 26.87 26.87 26.49 26.49 4,735 -0.45(-1.66%)
Jul 11, 2011 26.97 26.97 26.94 26.94 800 -0.63(-2.30%)
Jul 08, 2011 27.46 27.58 27.28 27.57 13,639 -0.13(-0.47%)
Jul 07, 2011 27.63 27.80 27.57 27.70 13,762 +0.41(+1.51%)
Jul 06, 2011 27.32 27.32 27.18 27.29 1,677 +0.11(+0.40%)
Jul 05, 2011 27.15 27.18 27.09 27.18 1,769 +0.07(+0.26%)
Jul 01, 2011 27.09 27.11 27.05 27.11 1,645 +0.39(+1.47%)
Jun 30, 2011 26.65 26.72 26.64 26.72 2,706 +0.37(+1.39%)
Jun 29, 2011 26.11 26.35 25.99 26.35 2,562 +0.32(+1.24%)
Jun 28, 2011 25.73 26.06 25.73 26.03 4,965 +0.38(+1.47%)
Jun 27, 2011 25.24 25.65 25.24 25.65 1,744 +0.19(+0.75%)
Jun 24, 2011 25.68 25.70 25.41 25.46 1,266 +0.01(+0.04%)
Jun 23, 2011 24.87 25.47 24.87 25.45 3,740 -0.14(-0.55%)
Jun 22, 2011 25.40 25.68 25.40 25.59 2,593 +0.17(+0.67%)
Jun 21, 2011 24.86 25.45 24.86 25.42 196,437 +0.59(+2.38%)
Jun 20, 2011 24.79 24.83 24.79 24.83 55,275 +0.14(+0.57%)
Jun 17, 2011 24.89 24.89 24.64 24.69 47,430 +0.19(+0.78%)
Jun 16, 2011 24.97 25.08 24.50 24.50 9,780 -0.60(-2.39%)
Jun 15, 2011 25.34 25.48 25.10 25.10 3,180 -0.40(-1.57%)
Jun 14, 2011 25.18 25.55 25.18 25.50 6,342 +0.53(+2.12%)
Jun 13, 2011 25.15 25.23 24.90 24.97 8,638 -0.27(-1.07%)
Jun 10, 2011 25.48 25.48 24.99 25.24 12,568 -0.34(-1.34%)
Jun 09, 2011 25.49 25.69 25.33 25.58 43,179 +0.10(+0.40%)
Jun 08, 2011 25.89 25.89 25.48 25.48 3,971 -0.58(-2.23%)
Jun 07, 2011 26.04 26.07 25.99 26.06 1,262 +0.21(+0.81%)
Jun 06, 2011 26.31 26.38 25.85 25.85 34,010 -0.53(-2.01%)
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.