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 (%)
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%)
Jun 03, 2011 22.40 22.78 22.37 22.69 47,477 +0.28(+1.26%)
May 24, 2011 22.36 22.49 22.34 22.40 229,093 +0.18(+0.81%)
May 23, 2011 22.13 22.27 22.12 22.22 65,056 -0.40(-1.75%)
May 20, 2011 22.74 22.75 22.11 22.62 40,481 -0.26(-1.16%)
May 19, 2011 22.83 22.89 22.71 22.89 35,216 +0.14(+0.61%)
May 18, 2011 22.62 22.81 22.52 22.75 72,150 +0.12(+0.53%)
May 17, 2011 22.40 22.63 22.38 22.63 81,440 +0.20(+0.89%)
May 16, 2011 22.42 22.71 22.39 22.43 54,613 -0.09(-0.40%)
May 13, 2011 22.79 22.79 22.39 22.52 170,734 -0.33(-1.45%)
May 12, 2011 22.74 22.87 22.57 22.85 38,216 +0.12(+0.53%)
May 11, 2011 23.01 23.01 22.63 22.73 55,095 -0.28(-1.21%)
May 10, 2011 22.92 23.04 22.84 23.01 59,953 +0.21(+0.92%)
May 09, 2011 22.66 22.81 22.55 22.80 43,264 +0.13(+0.56%)
May 06, 2011 22.96 23.02 22.55 22.67 57,236 -0.03(-0.13%)
May 05, 2011 22.83 22.89 22.55 22.70 89,726 -0.34(-1.46%)
May 04, 2011 23.25 23.28 22.93 23.04 37,533 -0.16(-0.67%)
May 03, 2011 23.21 23.36 23.11 23.19 112,147 -0.14(-0.59%)
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.