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 24.40 24.47 24.24 24.40 71,636 -0.19(-0.77%)
Sep 27, 2012 24.55 24.59 24.25 24.59 143,266 +0.16(+0.65%)
Sep 26, 2012 24.34 24.45 24.27 24.43 235,026 +0.01(+0.04%)
Sep 25, 2012 24.75 24.81 24.41 24.42 158,440 -0.27(-1.09%)
Sep 24, 2012 24.72 24.79 24.62 24.69 214,607 -0.06(-0.24%)
Sep 21, 2012 24.79 24.86 24.74 24.75 64,377 +0.08(+0.32%)
Sep 20, 2012 24.77 24.77 24.56 24.67 99,586 +0.02(+0.08%)
Sep 19, 2012 24.74 24.75 24.65 24.65 89,016 -0.05(-0.20%)
Sep 18, 2012 24.73 24.75 24.63 24.70 74,963 -0.07(-0.28%)
Sep 17, 2012 25.00 25.00 24.73 24.77 85,196 -0.18(-0.72%)
Sep 14, 2012 24.97 25.02 24.79 24.95 159,856 +0.07(+0.28%)
Sep 13, 2012 24.86 24.97 24.67 24.88 98,657 +0.13(+0.52%)
Sep 12, 2012 24.66 25.06 24.62 24.75 104,970 +0.13(+0.53%)
Sep 11, 2012 24.59 24.69 24.51 24.62 101,650 +0.03(+0.12%)
Sep 10, 2012 24.58 24.64 24.52 24.59 406,853 +0.04(+0.16%)
Sep 07, 2012 24.53 24.58 24.40 24.55 109,147 +0.08(+0.33%)
Sep 06, 2012 24.28 24.47 24.28 24.47 74,352 +0.26(+1.07%)
Sep 05, 2012 24.24 24.24 24.16 24.21 75,198 -0.02(-0.08%)
Sep 04, 2012 24.05 24.24 23.92 24.23 94,739 +0.17(+0.70%)
Aug 31, 2012 24.12 24.19 23.97 24.06 74,471 +0.06(+0.25%)
Aug 30, 2012 24.14 24.16 23.99 24.00 34,079 -0.14(-0.58%)
Aug 29, 2012 24.08 24.17 24.05 24.14 75,551 +0.31(+1.30%)
Aug 27, 2012 23.89 23.90 23.80 23.83 41,073 +0.00(+0.00%)
Aug 24, 2012 23.78 23.88 23.70 23.83 24,196 +0.15(+0.63%)
Aug 23, 2012 23.78 23.80 23.65 23.68 53,197 -0.11(-0.46%)
Aug 22, 2012 23.93 23.93 23.63 23.79 56,880 -0.05(-0.21%)
Aug 21, 2012 23.98 24.07 23.80 23.84 165,214 -0.10(-0.42%)
Aug 20, 2012 23.80 23.96 23.80 23.94 50,821 +0.06(+0.25%)
Aug 17, 2012 23.81 23.88 23.70 23.88 52,003 +0.10(+0.42%)
Aug 16, 2012 23.81 23.82 23.72 23.78 97,815 -0.02(-0.08%)
Aug 15, 2012 23.81 23.81 23.70 23.80 59,401 -0.10(-0.42%)
Aug 14, 2012 23.98 24.02 23.88 23.90 164,131 +0.03(+0.13%)
Aug 13, 2012 23.76 23.88 23.72 23.87 321,425 +0.09(+0.38%)
Aug 10, 2012 23.81 23.81 23.71 23.78 56,829 +0.02(+0.08%)
Aug 09, 2012 23.64 23.80 23.61 23.76 61,470 +0.11(+0.47%)
Aug 08, 2012 23.78 23.78 23.60 23.65 59,520 -0.06(-0.24%)
Aug 07, 2012 23.83 23.83 23.54 23.71 187,590 +0.04(+0.16%)
Aug 06, 2012 23.89 23.89 23.67 23.67 49,227 -0.15(-0.63%)
Aug 03, 2012 23.82 23.90 23.70 23.82 53,361 +0.26(+1.10%)
Aug 02, 2012 23.55 24.00 23.42 23.56 88,441 +0.04(+0.17%)
Aug 01, 2012 23.87 23.90 23.52 23.52 108,542 -0.17(-0.72%)
Jul 31, 2012 23.91 23.91 23.69 23.69 54,956 -0.09(-0.38%)
Jul 30, 2012 23.89 23.89 23.72 23.78 104,079 -0.04(-0.17%)
Jul 27, 2012 23.87 23.94 23.52 23.82 210,520 +0.19(+0.80%)
Jul 26, 2012 24.19 24.19 23.61 23.63 82,757 -0.19(-0.80%)
Jul 25, 2012 23.90 23.90 23.73 23.82 54,878 +0.05(+0.21%)
Jul 24, 2012 23.95 23.95 23.67 23.77 71,383 -0.03(-0.13%)
Jul 23, 2012 23.78 23.83 23.63 23.80 32,060 -0.09(-0.38%)
Jul 20, 2012 23.93 23.93 23.81 23.89 24,379 -0.08(-0.33%)
Jul 19, 2012 24.25 24.25 23.93 23.97 58,004 -0.16(-0.66%)
Jul 18, 2012 24.19 24.23 24.10 24.13 74,832 -0.10(-0.41%)
Jul 17, 2012 24.25 24.29 24.02 24.23 78,790 +0.17(+0.71%)
Jul 16, 2012 24.00 24.12 23.93 24.06 45,924 +0.06(+0.25%)
Jul 13, 2012 23.85 24.00 23.76 24.00 64,951 +0.09(+0.38%)
Jul 12, 2012 23.85 23.96 23.82 23.91 31,918 -0.08(-0.33%)
Jul 11, 2012 23.91 24.00 23.79 23.99 123,656 +0.02(+0.08%)
Jul 10, 2012 24.40 24.40 23.89 23.97 53,658 -0.09(-0.37%)
Jul 09, 2012 24.19 24.19 23.97 24.06 32,751 -0.04(-0.17%)
Jul 06, 2012 24.14 24.15 24.00 24.10 59,927 -0.07(-0.29%)
Jul 05, 2012 24.47 24.47 24.09 24.17 47,490 -0.07(-0.29%)
Jul 03, 2012 24.12 24.28 24.09 24.24 30,995 +0.10(+0.41%)
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.