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 (%)
Oct 31, 2011 23.22 23.58 23.15 23.58 9,844 -0.05(-0.21%)
Oct 28, 2011 23.56 23.74 23.56 23.63 4,483 -0.08(-0.34%)
Oct 27, 2011 23.29 23.71 23.14 23.71 4,700 +1.26(+5.61%)
Oct 26, 2011 22.49 22.49 22.42 22.45 2,864 +0.09(+0.40%)
Oct 25, 2011 22.47 22.47 22.36 22.36 732 -0.14(-0.62%)
Oct 24, 2011 22.39 22.50 22.39 22.50 250 +0.23(+1.03%)
Oct 21, 2011 21.62 22.27 21.62 22.27 500 +0.68(+3.15%)
Oct 20, 2011 21.51 21.59 21.09 21.59 300 -0.17(-0.78%)
Oct 19, 2011 21.69 21.76 21.69 21.76 950 +0.04(+0.18%)
Oct 18, 2011 21.64 21.72 21.64 21.72 622 +0.58(+2.74%)
Oct 17, 2011 21.14 21.14 21.14 21.14 100 -0.55(-2.54%)
Oct 14, 2011 21.43 21.69 21.43 21.69 590 +0.50(+2.36%)
Oct 13, 2011 21.24 21.24 21.19 21.19 549 -0.38(-1.77%)
Oct 12, 2011 21.49 21.74 21.49 21.57 856 +0.50(+2.38%)
Oct 11, 2011 21.32 21.32 21.07 21.07 1,150 -0.18(-0.85%)
Oct 10, 2011 21.25 21.25 21.25 21.25 485 +0.63(+3.04%)
Oct 07, 2011 21.02 21.02 20.62 20.62 1,264 -0.39(-1.84%)
Oct 06, 2011 21.11 21.22 21.01 21.01 9,010 +0.31(+1.50%)
Oct 05, 2011 20.53 20.70 20.44 20.70 1,545 +0.66(+3.29%)
Oct 04, 2011 19.91 20.04 19.51 20.04 7,630 -0.31(-1.52%)
Oct 03, 2011 20.48 20.48 20.13 20.35 1,246 -1.12(-5.21%)
Sep 29, 2011 21.47 21.47 21.47 21.47 0 +0.27(+1.27%)
Sep 28, 2011 21.79 21.79 21.17 21.20 849 -0.75(-3.40%)
Sep 27, 2011 21.79 22.36 21.79 21.95 3,584 +0.70(+3.28%)
Sep 26, 2011 21.17 21.29 21.08 21.25 32,645 +0.06(+0.28%)
Sep 23, 2011 21.31 21.31 21.19 21.19 3,485 +0.09(+0.43%)
Sep 22, 2011 21.24 21.48 21.10 21.10 995 -0.53(-2.45%)
Sep 21, 2011 22.50 22.50 21.63 21.63 2,251 -1.21(-5.30%)
Sep 20, 2011 22.67 22.89 22.65 22.84 3,860 -0.27(-1.17%)
Sep 16, 2011 23.02 23.11 23.11 23.11 2,200 +0.60(+2.67%)
Sep 14, 2011 22.51 22.51 22.51 22.51 0 +0.19(+0.84%)
Sep 13, 2011 22.26 22.49 22.26 22.32 3,000 +0.24(+1.10%)
Sep 12, 2011 22.20 22.20 21.86 22.08 3,792 -0.33(-1.47%)
Sep 09, 2011 22.41 22.41 22.41 22.41 106 -0.39(-1.71%)
Sep 08, 2011 22.80 22.80 22.80 22.80 800 -0.19(-0.84%)
Sep 07, 2011 22.88 22.99 22.88 22.99 650 +0.79(+3.58%)
Sep 06, 2011 21.81 22.20 21.72 22.20 1,909 -0.20(-0.89%)
Sep 02, 2011 22.40 22.40 22.40 22.40 1,000 -0.98(-4.19%)
Aug 31, 2011 23.32 23.38 23.38 23.38 18,300 +0.06(+0.26%)
Aug 30, 2011 23.00 23.32 23.00 23.32 3,100 +0.29(+1.24%)
Aug 29, 2011 22.61 23.03 22.61 23.03 1,273 +0.76(+3.42%)
Aug 26, 2011 22.09 22.27 21.78 22.27 479 +0.09(+0.41%)
Aug 24, 2011 22.18 22.18 22.18 22.18 0 +0.21(+0.96%)
Aug 23, 2011 21.91 21.97 21.91 21.97 250 +0.46(+2.13%)
Aug 22, 2011 21.41 21.52 21.41 21.51 535 -0.11(-0.52%)
Aug 19, 2011 21.78 21.88 21.61 21.62 1,187 -0.11(-0.51%)
Aug 18, 2011 22.49 22.49 21.73 21.73 4,873 -0.95(-4.17%)
Aug 17, 2011 22.95 22.95 22.52 22.68 855 -0.04(-0.18%)
Aug 16, 2011 22.56 22.72 22.50 22.72 1,433 -0.04(-0.19%)
Aug 15, 2011 22.51 22.78 22.45 22.76 6,273 +0.76(+3.47%)
Aug 12, 2011 22.50 22.50 21.97 22.00 2,263 -0.04(-0.18%)
Aug 11, 2011 21.20 22.37 21.20 22.04 29,535 +0.62(+2.89%)
Aug 10, 2011 20.50 21.55 20.50 21.42 1,929 +0.05(+0.23%)
Aug 09, 2011 19.92 21.37 19.92 21.37 4,590 +1.07(+5.27%)
Aug 08, 2011 21.58 21.58 20.30 20.30 2,918 -2.04(-9.13%)
Aug 05, 2011 23.00 23.00 22.21 22.34 14,311 -0.92(-3.96%)
Aug 04, 2011 23.88 23.95 23.26 23.26 8,304 -0.86(-3.57%)
Aug 03, 2011 24.15 24.15 23.78 24.12 3,661 -0.29(-1.19%)
Aug 02, 2011 24.97 24.97 24.40 24.41 6,549 -0.56(-2.24%)
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.