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 21.29 21.42 21.04 21.04 71,905 -0.78(-3.59%)
Oct 28, 2011 21.73 21.86 21.68 21.82 45,127 -0.27(-1.22%)
Oct 27, 2011 21.99 22.22 21.78 22.09 91,212 +0.81(+3.80%)
Oct 26, 2011 21.34 21.39 20.96 21.28 35,160 +0.17(+0.80%)
Oct 25, 2011 21.23 21.23 21.08 21.11 244,990 -0.22(-1.05%)
Oct 24, 2011 21.10 21.39 21.08 21.34 42,046 +0.24(+1.13%)
Oct 21, 2011 20.99 21.11 20.95 21.10 34,877 +0.44(+2.13%)
Oct 20, 2011 20.58 20.68 20.37 20.66 89,326 +0.09(+0.42%)
Oct 19, 2011 20.73 20.87 20.54 20.57 42,599 -0.26(-1.23%)
Oct 18, 2011 20.52 20.98 20.36 20.83 1,422,386 +0.24(+1.19%)
Oct 17, 2011 20.95 20.95 20.57 20.58 1,853,800 -0.34(-1.62%)
Oct 14, 2011 20.87 20.93 20.77 20.92 18,875 +0.24(+1.14%)
Oct 13, 2011 20.59 20.69 20.40 20.69 120,951 +0.01(+0.06%)
Oct 12, 2011 20.76 20.90 20.65 20.68 167,370 +0.28(+1.35%)
Oct 11, 2011 20.27 20.46 20.25 20.40 63,286 -0.18(-0.89%)
Oct 10, 2011 20.28 20.60 20.28 20.58 33,182 +0.70(+3.54%)
Oct 07, 2011 20.07 20.15 19.87 19.88 34,122 -0.10(-0.51%)
Oct 06, 2011 19.56 19.98 19.44 19.98 40,969 +0.38(+1.92%)
Oct 05, 2011 19.31 19.63 19.18 19.61 40,531 +0.23(+1.17%)
Oct 04, 2011 18.91 19.38 18.61 19.38 100,319 +0.26(+1.38%)
Oct 03, 2011 19.45 19.62 19.04 19.12 517,160 -0.40(-2.04%)
Sep 30, 2011 19.59 19.86 19.50 19.51 411,455 -0.46(-2.33%)
Sep 29, 2011 20.12 20.20 19.74 19.98 34,450 +0.31(+1.55%)
Sep 28, 2011 19.94 20.11 19.67 19.67 62,242 -0.17(-0.83%)
Sep 27, 2011 20.01 20.16 19.79 19.84 252,637 +0.30(+1.53%)
Sep 26, 2011 19.15 19.54 18.97 19.54 105,533 +0.50(+2.60%)
Sep 23, 2011 18.68 19.06 18.68 19.04 117,552 +0.18(+0.97%)
Sep 22, 2011 18.90 19.01 18.63 18.86 65,798 -0.59(-3.05%)
Sep 21, 2011 19.93 20.06 19.44 19.45 39,044 -0.47(-2.35%)
Sep 20, 2011 19.97 20.17 19.86 19.92 29,471 +0.07(+0.35%)
Sep 19, 2011 19.62 19.97 19.56 19.85 85,657 -0.39(-1.92%)
Sep 16, 2011 20.22 20.37 20.15 20.24 111,234 +0.01(+0.07%)
Sep 15, 2011 20.17 20.26 20.02 20.22 26,603 +0.34(+1.73%)
Sep 14, 2011 19.65 20.04 19.42 19.88 257,139 +0.34(+1.72%)
Sep 13, 2011 19.43 19.61 19.34 19.54 52,277 +0.08(+0.41%)
Sep 12, 2011 19.23 19.46 19.08 19.46 58,805 -0.08(-0.41%)
Sep 09, 2011 19.73 19.78 19.43 19.54 45,880 -0.56(-2.80%)
Sep 08, 2011 20.16 20.41 20.10 20.11 98,675 -0.27(-1.32%)
Sep 07, 2011 20.18 20.38 20.10 20.38 38,948 +0.44(+2.21%)
Sep 06, 2011 19.60 19.99 19.58 19.94 112,911 -0.35(-1.75%)
Sep 02, 2011 20.35 20.44 20.22 20.29 45,833 -0.40(-1.92%)
Sep 01, 2011 20.74 20.96 20.66 20.69 93,814 -0.13(-0.62%)
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%)
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.