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 19.19 19.45 18.94 19.02 128,981 -0.19(-0.99%)
Sep 29, 2011 19.68 19.77 18.96 19.21 186,212 -0.04(-0.20%)
Sep 28, 2011 19.77 19.85 19.25 19.25 24,029 -0.68(-3.42%)
Sep 27, 2011 19.71 20.18 19.71 19.94 452,337 +0.62(+3.22%)
Sep 26, 2011 19.08 19.31 18.88 19.31 26,484 +0.19(+1.00%)
Sep 23, 2011 19.25 19.41 19.03 19.12 133,273 -0.27(-1.39%)
Sep 22, 2011 19.26 19.46 19.04 19.39 43,861 -0.30(-1.53%)
Sep 21, 2011 20.46 20.49 19.69 19.69 33,969 -0.83(-4.04%)
Sep 20, 2011 20.59 20.71 20.51 20.52 17,962 -0.02(-0.09%)
Sep 19, 2011 20.34 20.65 20.26 20.54 32,708 -0.18(-0.86%)
Sep 16, 2011 20.71 20.80 20.55 20.72 44,043 +0.16(+0.80%)
Sep 15, 2011 20.52 20.82 20.36 20.55 114,344 +0.11(+0.55%)
Sep 14, 2011 20.36 20.59 20.20 20.44 93,688 +0.06(+0.29%)
Sep 13, 2011 20.36 20.49 20.24 20.38 19,671 +0.22(+1.07%)
Sep 12, 2011 20.04 20.25 19.83 20.17 91,030 -0.03(-0.16%)
Sep 09, 2011 20.38 20.43 20.12 20.20 20,954 -0.35(-1.72%)
Sep 08, 2011 20.70 20.88 20.51 20.55 8,630 -0.16(-0.76%)
Sep 07, 2011 20.53 20.84 20.53 20.71 42,283 +0.48(+2.37%)
Sep 06, 2011 20.34 20.42 20.14 20.23 164,866 -0.49(-2.34%)
Sep 02, 2011 20.87 20.95 20.68 20.72 14,590 -0.41(-1.93%)
Sep 01, 2011 21.24 21.30 21.12 21.13 28,877 -0.26(-1.20%)
Aug 31, 2011 21.55 21.60 21.33 21.38 66,782 -0.06(-0.28%)
Aug 30, 2011 21.20 21.45 21.20 21.44 17,664 +0.14(+0.68%)
Aug 29, 2011 21.14 21.32 21.14 21.30 27,379 +0.31(+1.45%)
Aug 26, 2011 20.53 21.05 20.43 20.99 14,242 +0.29(+1.41%)
Aug 25, 2011 20.84 20.88 20.53 20.70 86,899 -0.12(-0.57%)
Aug 24, 2011 20.71 20.85 20.61 20.82 38,190 -0.43(-2.01%)
Aug 23, 2011 20.51 21.44 20.42 21.24 534,854 +0.79(+3.88%)
Aug 22, 2011 20.69 20.72 20.42 20.45 39,011 +0.30(+1.50%)
Aug 19, 2011 20.38 20.69 20.15 20.15 44,110 +0.05(+0.23%)
Aug 18, 2011 20.33 20.35 19.90 20.10 26,226 -0.64(-3.10%)
Aug 17, 2011 20.86 20.96 20.68 20.74 19,837 +0.12(+0.60%)
Aug 16, 2011 20.44 20.72 20.37 20.62 45,467 +0.11(+0.51%)
Aug 15, 2011 20.30 20.51 20.14 20.51 96,412 +0.43(+2.13%)
Aug 12, 2011 20.07 20.23 19.99 20.09 24,020 +0.02(+0.09%)
Aug 11, 2011 19.41 20.15 19.35 20.07 72,958 +1.23(+6.52%)
Aug 10, 2011 19.39 19.46 18.79 18.84 99,137 -1.04(-5.25%)
Aug 09, 2011 20.58 19.88 18.67 19.88 432,509 +0.63(+3.27%)
Aug 08, 2011 19.92 20.03 19.21 19.25 358,870 -1.63(-7.79%)
Aug 05, 2011 20.76 20.98 20.34 20.88 111,841 -0.06(-0.29%)
Aug 04, 2011 21.58 21.60 20.89 20.94 148,626 -1.06(-4.83%)
Aug 03, 2011 22.11 22.12 21.76 22.00 56,991 -0.14(-0.65%)
Aug 02, 2011 22.26 22.37 22.12 22.15 25,090 -0.23(-1.02%)
Aug 01, 2011 22.62 22.62 22.18 22.38 51,225 +0.06(+0.26%)
Jul 29, 2011 22.16 22.49 22.08 22.32 53,085 +0.18(+0.80%)
Jul 28, 2011 22.30 22.41 22.14 22.14 27,638 +0.05(+0.24%)
Jul 27, 2011 22.43 22.43 22.04 22.09 45,598 -0.26(-1.17%)
Jul 26, 2011 22.43 22.43 22.24 22.35 26,383 +0.00(+0.00%)
Jul 25, 2011 22.27 22.43 22.18 22.35 72,409 -0.04(-0.18%)
Jul 22, 2011 22.39 22.41 22.35 22.39 64,674 +0.16(+0.71%)
Jul 21, 2011 22.06 22.28 22.04 22.23 32,258 +0.31(+1.41%)
Jul 20, 2011 21.85 21.95 21.74 21.93 63,008 +0.05(+0.24%)
Jul 19, 2011 21.74 21.91 21.74 21.87 334,204 +0.58(+2.74%)
Jul 18, 2011 21.34 21.34 21.16 21.29 29,859 -0.20(-0.95%)
Jul 15, 2011 21.44 21.49 21.28 21.49 14,769 +0.15(+0.71%)
Jul 14, 2011 21.49 21.64 21.33 21.34 13,444 +0.03(+0.15%)
Jul 13, 2011 21.07 21.44 21.07 21.31 25,580 +0.37(+1.79%)
Jul 12, 2011 20.97 21.07 20.90 20.93 35,026 -0.14(-0.65%)
Jul 11, 2011 21.23 21.23 21.03 21.07 89,498 -0.38(-1.78%)
Jul 08, 2011 21.21 21.47 21.21 21.45 66,040 -0.07(-0.30%)
Jul 07, 2011 21.43 21.53 21.36 21.52 92,348 +0.40(+1.90%)
Jul 06, 2011 21.12 21.18 21.02 21.12 106,665 -0.16(-0.77%)
Jul 05, 2011 21.40 21.47 21.25 21.28 65,724 -0.26(-1.19%)
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.