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 21.23 21.45 20.92 20.92 3,176 -0.10(-0.47%)
Sep 29, 2011 21.68 21.68 21.02 21.02 1,014 -0.66(-3.05%)
Sep 28, 2011 22.10 22.10 21.65 21.68 1,900 -0.74(-3.32%)
Sep 27, 2011 22.00 22.45 22.00 22.42 4,851 +1.13(+5.33%)
Sep 23, 2011 21.28 21.29 21.29 21.29 11,100 +0.44(+2.11%)
Sep 22, 2011 21.21 21.36 20.84 20.85 5,276 -1.62(-7.21%)
Sep 21, 2011 22.47 22.47 22.47 22.47 175 +0.11(+0.49%)
Sep 20, 2011 22.78 22.91 22.33 22.36 11,603 -0.11(-0.49%)
Sep 19, 2011 22.67 22.67 22.29 22.47 2,500 -0.40(-1.74%)
Sep 16, 2011 22.90 22.97 22.75 22.87 1,066 +0.11(+0.47%)
Sep 15, 2011 22.64 22.76 22.53 22.76 1,580 +0.21(+0.93%)
Sep 14, 2011 22.08 22.55 22.08 22.55 2,785 +0.60(+2.73%)
Sep 13, 2011 21.58 21.95 21.58 21.95 2,448 +0.45(+2.09%)
Sep 12, 2011 21.20 21.50 21.00 21.50 8,640 -0.67(-3.02%)
Sep 08, 2011 22.11 22.17 22.17 22.17 4,800 -0.04(-0.17%)
Sep 07, 2011 21.54 22.21 21.54 22.21 18,625 +0.79(+3.68%)
Sep 06, 2011 21.08 21.42 20.96 21.42 11,975 -0.19(-0.87%)
Sep 02, 2011 21.51 21.61 21.48 21.61 1,938 -0.99(-4.39%)
Sep 01, 2011 22.75 22.90 22.60 22.60 3,955 +0.17(+0.75%)
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%)
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.