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 30, 2009 22.81 22.87 22.02 22.11 187,382 -0.87(-3.76%)
Oct 29, 2009 22.36 23.03 22.33 22.98 192,417 +0.78(+3.49%)
Oct 28, 2009 22.85 22.90 22.10 22.20 320,647 -0.86(-3.73%)
Oct 27, 2009 23.50 23.50 23.00 23.06 191,897 -0.53(-2.25%)
Oct 26, 2009 24.06 24.20 23.51 23.59 209,628 -0.35(-1.46%)
Oct 23, 2009 24.09 24.09 23.86 23.94 147,395 -0.05(-0.21%)
Oct 22, 2009 23.84 24.06 23.63 23.99 186,825 +0.05(+0.21%)
Oct 21, 2009 24.07 24.39 23.92 23.94 207,042 -0.19(-0.79%)
Oct 20, 2009 24.01 24.16 23.99 24.13 178,323 -0.31(-1.27%)
Oct 19, 2009 24.14 24.44 24.00 24.44 328,476 +0.74(+3.13%)
Oct 16, 2009 23.79 23.84 23.57 23.70 137,225 -0.35(-1.46%)
Oct 15, 2009 23.93 24.08 23.88 24.05 161,052 -0.27(-1.11%)
Oct 14, 2009 23.95 24.32 23.95 24.32 187,953 +0.74(+3.14%)
Oct 13, 2009 23.50 23.61 23.35 23.58 82,694 +0.07(+0.30%)
Oct 12, 2009 23.70 23.73 23.42 23.51 143,870 -0.15(-0.63%)
Oct 09, 2009 23.72 23.75 23.60 23.66 159,262 -0.01(-0.04%)
Oct 08, 2009 23.54 23.86 23.54 23.67 148,317 +0.23(+0.98%)
Oct 07, 2009 23.33 23.44 23.29 23.44 88,624 +0.26(+1.12%)
Oct 06, 2009 23.00 23.37 22.95 23.18 174,257 +0.57(+2.52%)
Oct 05, 2009 22.33 22.73 22.33 22.61 129,863 +0.50(+2.26%)
Oct 02, 2009 22.13 22.27 21.82 22.11 337,858 -0.14(-0.63%)
Oct 01, 2009 23.08 23.08 22.25 22.25 227,881 -0.80(-3.47%)
Sep 30, 2009 23.22 23.24 22.72 23.05 221,970 -0.19(-0.82%)
Sep 29, 2009 23.25 23.33 23.10 23.24 97,769 -0.04(-0.16%)
Sep 28, 2009 22.93 23.30 22.87 23.28 108,999 +0.21(+0.90%)
Sep 25, 2009 23.14 23.30 22.89 23.07 101,832 -0.11(-0.47%)
Sep 24, 2009 23.76 23.79 23.00 23.18 171,903 -0.73(-3.05%)
Sep 23, 2009 24.04 24.27 23.83 23.91 136,229 -0.08(-0.33%)
Sep 22, 2009 23.85 24.03 23.84 23.99 241,695 +0.29(+1.22%)
Sep 21, 2009 23.55 23.70 23.31 23.70 120,611 -0.13(-0.55%)
Sep 18, 2009 24.10 24.11 23.77 23.83 147,360 -0.16(-0.67%)
Sep 17, 2009 24.00 24.28 23.83 23.99 188,924 +0.23(+0.97%)
Sep 16, 2009 23.81 23.95 23.62 23.76 214,126 +0.30(+1.28%)
Sep 15, 2009 23.27 23.46 23.15 23.46 124,698 +0.17(+0.73%)
Sep 14, 2009 23.10 23.30 22.90 23.29 96,449 +0.06(+0.26%)
Sep 11, 2009 23.52 23.54 23.12 23.23 126,068 -0.14(-0.60%)
Sep 10, 2009 23.04 23.38 23.02 23.37 178,821 +0.29(+1.26%)
Sep 09, 2009 22.99 23.24 22.92 23.08 238,019 +0.03(+0.13%)
Sep 08, 2009 22.85 23.08 22.79 23.05 249,343 +0.61(+2.70%)
Sep 04, 2009 22.19 22.48 22.05 22.44 300,410 +0.55(+2.53%)
Sep 03, 2009 21.63 21.89 21.57 21.89 216,105 +0.54(+2.53%)
Sep 02, 2009 21.19 21.41 21.14 21.35 134,644 +0.15(+0.71%)
Sep 01, 2009 21.71 22.05 21.17 21.20 799,730 -0.53(-2.44%)
Aug 31, 2009 21.65 21.82 21.50 21.73 513,450 -0.56(-2.51%)
Aug 28, 2009 22.53 22.57 22.12 22.29 232,131 -0.20(-0.89%)
Aug 27, 2009 22.51 22.52 22.10 22.49 160,568 -0.10(-0.44%)
Aug 26, 2009 22.57 22.71 22.44 22.59 141,072 -0.08(-0.35%)
Aug 25, 2009 22.88 22.91 22.56 22.67 197,558 +0.04(+0.18%)
Aug 24, 2009 22.94 22.98 22.60 22.63 322,927 -0.10(-0.44%)
Aug 21, 2009 22.64 22.77 22.50 22.73 211,597 +0.17(+0.75%)
Aug 20, 2009 22.30 22.61 22.29 22.56 200,748 +0.42(+1.90%)
Aug 19, 2009 21.73 22.19 21.65 22.14 542,906 -0.10(-0.45%)
Aug 18, 2009 22.10 22.34 21.98 22.24 326,013 +0.47(+2.15%)
Aug 17, 2009 22.14 22.25 21.61 21.77 613,176 -1.25(-5.42%)
Aug 14, 2009 23.49 23.49 22.79 23.02 186,521 -0.43(-1.83%)
Aug 13, 2009 23.66 23.72 23.29 23.45 323,927 -0.19(-0.80%)
Aug 12, 2009 23.40 23.74 23.39 23.64 235,244 +0.04(+0.17%)
Aug 11, 2009 23.93 24.06 23.42 23.60 207,032 -0.37(-1.54%)
Aug 10, 2009 23.92 24.00 23.75 23.97 233,226 +0.21(+0.88%)
Aug 07, 2009 23.85 23.94 23.60 23.76 301,526 -0.09(-0.38%)
Aug 06, 2009 24.08 24.31 23.65 23.85 250,798 +0.07(+0.29%)
Aug 05, 2009 24.00 24.00 23.47 23.78 308,667 -0.40(-1.65%)
Aug 04, 2009 23.92 24.23 23.86 24.18 242,633 +0.00(+0.00%)
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.