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 (%)
Aug 31, 2011 20.80 20.95 20.70 20.82 34,851 +0.20(+0.98%)
Aug 30, 2011 20.54 20.74 20.38 20.62 61,397 -0.07(-0.36%)
Aug 29, 2011 20.49 20.69 20.49 20.69 52,981 +0.51(+2.52%)
Aug 26, 2011 19.81 20.25 19.67 20.18 49,876 +0.27(+1.35%)
Aug 25, 2011 20.43 20.47 19.89 19.91 793,508 -0.53(-2.58%)
Aug 24, 2011 20.24 20.51 20.22 20.44 74,455 +0.15(+0.75%)
Aug 23, 2011 19.90 20.34 19.77 20.28 78,025 +0.56(+2.85%)
Aug 22, 2011 20.11 20.11 19.65 19.72 62,209 +0.17(+0.88%)
Aug 19, 2011 19.65 20.09 19.53 19.55 123,414 -0.26(-1.33%)
Aug 18, 2011 19.94 19.97 19.61 19.81 53,811 -0.79(-3.83%)
Aug 17, 2011 20.65 20.83 20.49 20.60 44,457 +0.14(+0.69%)
Aug 16, 2011 20.28 20.60 20.26 20.46 179,613 -0.32(-1.53%)
Aug 15, 2011 20.46 20.78 20.46 20.78 66,867 +0.61(+3.03%)
Aug 12, 2011 20.23 20.30 19.98 20.17 80,145 +0.13(+0.67%)
Aug 11, 2011 19.17 20.16 19.14 20.03 213,251 +1.03(+5.41%)
Aug 10, 2011 19.37 19.60 19.01 19.01 524,514 -0.72(-3.63%)
Aug 09, 2011 20.05 19.75 18.64 19.72 99,354 +0.90(+4.78%)
Aug 08, 2011 19.51 19.81 18.79 18.82 258,092 -1.53(-7.52%)
Aug 05, 2011 20.41 20.47 19.43 20.35 349,343 +0.16(+0.79%)
Aug 04, 2011 20.87 20.87 20.06 20.19 382,021 -1.22(-5.69%)
Aug 03, 2011 21.41 21.44 21.09 21.41 311,194 +0.07(+0.34%)
Aug 02, 2011 21.70 21.81 21.33 21.34 123,926 -0.51(-2.32%)
Aug 01, 2011 22.22 22.22 21.59 21.85 60,685 -0.28(-1.27%)
Jul 29, 2011 22.00 22.24 21.93 22.13 292,422 -0.04(-0.19%)
Jul 28, 2011 22.22 22.37 22.16 22.17 57,790 -0.09(-0.39%)
Jul 27, 2011 22.54 22.54 22.22 22.26 259,412 -0.35(-1.54%)
Jul 26, 2011 22.72 22.72 22.60 22.60 201,827 +0.02(+0.11%)
Jul 25, 2011 22.49 22.68 22.49 22.58 39,440 -0.10(-0.43%)
Jul 22, 2011 22.68 22.73 22.66 22.68 23,701 +0.07(+0.32%)
Jul 21, 2011 22.38 22.66 22.38 22.60 31,082 +0.46(+2.07%)
Jul 20, 2011 22.18 22.21 22.06 22.15 19,192 +0.15(+0.67%)
Jul 19, 2011 21.88 22.02 21.88 22.00 37,894 +0.23(+1.04%)
Jul 18, 2011 21.73 21.78 21.58 21.77 265,479 -0.15(-0.70%)
Jul 15, 2011 21.94 21.99 21.84 21.92 145,810 +0.05(+0.22%)
Jul 14, 2011 22.07 22.17 21.80 21.88 93,029 -0.13(-0.61%)
Jul 13, 2011 21.92 22.15 21.89 22.01 162,930 +0.34(+1.55%)
Jul 12, 2011 21.66 21.93 21.64 21.67 55,372 -0.22(-1.01%)
Jul 11, 2011 22.03 22.06 21.81 21.89 59,866 -0.58(-2.59%)
Jul 08, 2011 22.47 22.54 22.35 22.48 93,503 -0.29(-1.29%)
Jul 07, 2011 22.78 22.78 22.67 22.77 29,460 +0.15(+0.65%)
Jul 06, 2011 22.65 22.65 22.52 22.62 100,819 -0.13(-0.56%)
Jul 05, 2011 22.85 22.87 22.74 22.75 54,872 -0.28(-1.22%)
Jul 01, 2011 22.77 23.06 22.70 23.03 103,995 +0.19(+0.83%)
Jun 30, 2011 22.68 22.87 22.61 22.84 31,769 +0.28(+1.22%)
Jun 29, 2011 22.45 22.57 22.33 22.57 35,163 +0.32(+1.46%)
Jun 28, 2011 22.08 22.24 22.00 22.24 38,693 +0.21(+0.94%)
Jun 27, 2011 21.83 22.04 21.80 22.04 97,039 +0.23(+1.07%)
Jun 24, 2011 22.02 22.02 21.80 21.80 46,748 -0.18(-0.84%)
Jun 23, 2011 21.86 22.00 21.67 21.99 81,727 -0.20(-0.88%)
Jun 22, 2011 22.30 22.38 22.17 22.18 34,233 -0.18(-0.79%)
Jun 21, 2011 22.22 22.39 22.17 22.36 39,500 +0.37(+1.68%)
Jun 20, 2011 22.00 22.03 21.94 21.99 112,976 +0.05(+0.25%)
Jun 17, 2011 21.90 22.02 21.86 21.94 68,033 +0.20(+0.90%)
Jun 16, 2011 21.68 21.84 21.57 21.74 63,800 -0.10(-0.46%)
Jun 15, 2011 22.06 22.07 21.69 21.84 246,760 -0.50(-2.24%)
Jun 14, 2011 22.29 22.41 22.29 22.34 103,495 +0.32(+1.48%)
Jun 13, 2011 22.09 22.18 21.92 22.01 179,687 -0.01(-0.03%)
Jun 10, 2011 22.35 22.35 21.97 22.02 48,541 -0.53(-2.35%)
Jun 09, 2011 22.47 22.60 22.40 22.55 29,109 +0.14(+0.64%)
Jun 08, 2011 22.58 22.58 22.34 22.40 48,488 -0.20(-0.88%)
Jun 07, 2011 22.60 22.73 22.52 22.60 58,574 +0.29(+1.32%)
Jun 06, 2011 22.59 22.59 22.31 22.31 30,487 -0.38(-1.67%)
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.