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 28, 2012 22.12 22.20 21.97 22.06 125,018 +0.04(+0.19%)
Sep 27, 2012 21.88 22.08 21.87 22.02 8,253 +0.32(+1.45%)
Sep 26, 2012 21.60 21.75 21.60 21.70 36,851 -0.07(-0.33%)
Sep 25, 2012 21.96 22.02 21.68 21.78 85,232 +0.01(+0.03%)
Sep 24, 2012 21.74 21.79 21.63 21.77 38,231 -0.22(-1.01%)
Sep 21, 2012 22.12 22.14 21.94 21.99 29,311 +0.00(+0.00%)
Sep 20, 2012 21.86 22.00 21.83 21.99 23,550 +0.16(+0.72%)
Sep 19, 2012 21.86 21.90 21.80 21.83 76,630 -0.01(-0.03%)
Sep 18, 2012 21.83 21.90 21.79 21.84 10,614 -0.05(-0.21%)
Sep 17, 2012 22.03 22.04 21.86 21.89 39,054 -0.08(-0.36%)
Sep 14, 2012 21.90 22.10 21.89 21.97 95,382 -0.03(-0.14%)
Sep 13, 2012 21.51 22.08 21.51 22.00 48,670 +0.45(+2.07%)
Sep 12, 2012 21.60 21.61 21.50 21.55 13,694 +0.22(+1.05%)
Sep 11, 2012 21.14 21.38 21.14 21.33 29,693 +0.47(+2.26%)
Sep 10, 2012 20.93 21.01 20.86 20.86 35,034 -0.05(-0.25%)
Sep 07, 2012 20.78 20.92 20.72 20.91 73,010 +0.30(+1.47%)
Sep 06, 2012 20.32 20.65 20.32 20.61 174,161 +0.47(+2.31%)
Sep 05, 2012 20.27 20.27 20.08 20.14 127,614 -0.01(-0.03%)
Sep 04, 2012 20.21 20.23 20.07 20.15 160,770 -0.23(-1.13%)
Aug 31, 2012 20.44 20.51 20.28 20.38 27,749 +0.32(+1.60%)
Aug 30, 2012 20.15 20.19 20.06 20.06 14,064 -0.09(-0.44%)
Aug 29, 2012 20.25 20.27 20.14 20.14 35,404 -0.20(-0.96%)
Aug 27, 2012 20.36 20.40 20.29 20.34 18,076 -0.09(-0.44%)
Aug 24, 2012 20.32 20.47 20.25 20.43 30,869 -0.20(-0.99%)
Aug 23, 2012 20.64 20.64 20.54 20.63 91,673 -0.05(-0.25%)
Aug 22, 2012 20.56 20.69 20.49 20.69 18,192 -0.05(-0.22%)
Aug 21, 2012 20.84 20.93 20.69 20.73 16,876 +0.16(+0.79%)
Aug 20, 2012 20.55 20.61 20.49 20.57 26,776 +0.16(+0.78%)
Aug 17, 2012 20.47 20.48 20.36 20.41 43,864 -0.06(-0.29%)
Aug 16, 2012 20.37 20.47 20.29 20.47 58,442 +0.01(+0.03%)
Aug 15, 2012 20.30 20.47 20.30 20.46 39,418 +0.23(+1.14%)
Aug 14, 2012 20.37 20.37 20.23 20.23 21,816 -0.03(-0.13%)
Aug 13, 2012 20.29 20.30 20.20 20.26 37,046 +0.07(+0.32%)
Aug 11, 2012 20.09 20.23 20.07 20.19 144,859 +0.00(+0.00%)
Aug 10, 2012 20.09 20.23 20.07 20.19 144,859 +0.07(+0.36%)
Aug 09, 2012 20.10 20.25 20.08 20.12 139,102 -0.20(-1.00%)
Aug 08, 2012 20.29 20.35 20.25 20.32 6,752 -0.13(-0.64%)
Aug 07, 2012 20.51 20.57 20.44 20.46 319,835 +0.05(+0.26%)
Aug 06, 2012 20.44 20.45 20.38 20.40 18,398 +0.05(+0.26%)
Aug 03, 2012 20.17 20.39 20.09 20.35 122,093 +0.47(+2.38%)
Aug 02, 2012 19.88 20.06 19.83 19.88 120,611 +0.02(+0.10%)
Aug 01, 2012 19.88 20.05 19.86 19.86 46,527 -0.06(-0.30%)
Jul 31, 2012 19.88 19.99 19.86 19.92 19,062 +0.15(+0.76%)
Jul 30, 2012 19.83 19.85 19.72 19.77 13,365 -0.05(-0.25%)
Jul 27, 2012 19.52 19.82 19.52 19.82 7,616 +0.31(+1.57%)
Jul 26, 2012 19.44 19.57 19.42 19.51 36,281 +0.50(+2.66%)
Jul 25, 2012 18.91 19.10 18.91 19.00 13,657 +0.17(+0.91%)
Jul 24, 2012 18.89 18.89 18.75 18.83 27,073 -0.17(-0.87%)
Jul 23, 2012 18.96 19.00 18.84 19.00 27,329 -0.16(-0.86%)
Jul 20, 2012 19.20 19.21 19.11 19.16 34,368 -0.26(-1.36%)
Jul 19, 2012 19.43 19.46 19.36 19.43 9,174 +0.05(+0.25%)
Jul 18, 2012 19.20 19.42 19.20 19.38 27,528 +0.18(+0.95%)
Jul 17, 2012 19.14 19.23 18.92 19.20 45,546 +0.02(+0.10%)
Jul 16, 2012 19.28 19.28 19.12 19.18 57,143 -0.35(-1.78%)
Jul 14, 2012 19.39 19.52 19.39 19.52 19,863 +0.00(+0.00%)
Jul 13, 2012 19.39 19.52 19.39 19.52 19,863 +0.17(+0.88%)
Jul 12, 2012 19.27 19.36 19.20 19.35 24,447 +0.04(+0.20%)
Jul 11, 2012 19.29 19.41 19.27 19.31 9,657 +0.19(+1.00%)
Jul 10, 2012 19.33 19.37 19.06 19.12 38,708 -0.24(-1.26%)
Jul 09, 2012 19.29 19.38 19.25 19.37 304,078 +0.02(+0.10%)
Jul 06, 2012 19.31 19.35 19.16 19.35 21,033 -0.17(-0.87%)
Jul 05, 2012 19.41 19.58 19.41 19.52 26,677 +0.25(+1.29%)
Jul 03, 2012 19.25 19.42 19.20 19.27 157,368 -0.02(-0.10%)
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.