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 (%)
Sep 28, 2012 22.68 22.68 22.53 22.59 20,641 -0.26(-1.12%)
Sep 27, 2012 22.79 22.88 22.66 22.84 37,497 +0.23(+1.02%)
Sep 26, 2012 22.63 22.72 22.59 22.61 71,427 -0.14(-0.62%)
Sep 25, 2012 22.93 23.04 22.75 22.75 23,901 -0.20(-0.87%)
Sep 24, 2012 22.79 22.98 22.79 22.95 22,091 -0.03(-0.11%)
Sep 21, 2012 23.05 23.05 22.95 22.98 65,723 +0.06(+0.28%)
Sep 20, 2012 22.79 22.93 22.76 22.91 64,687 +0.00(+0.00%)
Sep 19, 2012 22.88 22.96 22.87 22.91 29,360 +0.06(+0.28%)
Sep 18, 2012 22.82 22.91 22.80 22.85 33,816 -0.12(-0.53%)
Sep 17, 2012 23.00 23.04 22.91 22.97 29,177 -0.13(-0.55%)
Sep 14, 2012 23.10 23.23 23.01 23.10 43,418 +0.06(+0.28%)
Sep 13, 2012 22.70 23.06 22.63 23.04 657,987 +0.35(+1.52%)
Sep 12, 2012 22.73 22.75 22.64 22.69 29,728 +0.11(+0.48%)
Sep 11, 2012 22.56 22.69 22.56 22.58 192,359 +0.15(+0.69%)
Sep 10, 2012 22.55 22.61 22.41 22.43 206,675 -0.16(-0.71%)
Sep 07, 2012 22.53 22.61 22.51 22.59 71,562 +0.22(+0.97%)
Sep 06, 2012 22.06 22.39 22.06 22.37 43,710 +0.44(+1.99%)
Sep 05, 2012 22.03 22.03 21.92 21.93 63,388 -0.12(-0.55%)
Sep 04, 2012 22.08 22.10 21.95 22.05 245,257 -0.02(-0.09%)
Aug 31, 2012 22.09 22.12 21.97 22.07 45,610 +0.13(+0.61%)
Aug 30, 2012 22.09 22.09 21.92 21.94 43,693 -0.19(-0.87%)
Aug 29, 2012 22.14 22.18 22.10 22.13 42,949 -0.03(-0.12%)
Aug 27, 2012 22.19 22.26 22.16 22.16 85,868 -0.09(-0.40%)
Aug 24, 2012 22.07 22.27 22.07 22.25 71,560 +0.17(+0.78%)
Aug 23, 2012 22.18 22.18 22.04 22.07 62,006 -0.23(-1.03%)
Aug 22, 2012 22.22 22.31 22.14 22.30 28,730 +0.05(+0.23%)
Aug 21, 2012 22.32 22.41 22.20 22.25 17,048 +0.04(+0.17%)
Aug 20, 2012 22.14 22.25 22.10 22.22 81,308 -0.01(-0.06%)
Aug 17, 2012 22.23 22.32 22.15 22.23 17,360 +0.03(+0.14%)
Aug 16, 2012 22.12 22.26 22.09 22.20 46,242 +0.18(+0.82%)
Aug 15, 2012 21.99 22.05 21.98 22.02 22,398 +0.02(+0.09%)
Aug 14, 2012 22.05 22.06 21.96 22.00 41,363 +0.06(+0.29%)
Aug 13, 2012 22.02 22.02 21.88 21.93 92,248 -0.10(-0.47%)
Aug 11, 2012 21.84 22.04 21.84 22.04 35,980 +0.00(+0.00%)
Aug 10, 2012 21.84 22.04 21.84 22.04 35,980 +0.01(+0.03%)
Aug 09, 2012 21.94 22.08 21.94 22.03 27,790 -0.04(-0.17%)
Aug 08, 2012 22.03 22.15 22.03 22.07 190,719 -0.17(-0.78%)
Aug 07, 2012 22.32 22.40 22.24 22.24 77,976 +0.08(+0.38%)
Aug 06, 2012 22.13 22.23 22.09 22.16 35,437 +0.08(+0.35%)
Aug 03, 2012 21.98 22.11 21.96 22.08 29,811 +0.51(+2.38%)
Aug 02, 2012 21.67 21.77 21.48 21.57 53,723 -0.37(-1.69%)
Aug 01, 2012 22.04 22.10 21.89 21.94 62,084 -0.02(-0.09%)
Jul 31, 2012 22.09 22.09 21.94 21.96 4,003,130 -0.19(-0.84%)
Jul 30, 2012 22.00 22.17 21.97 22.14 16,299 -0.01(-0.03%)
Jul 27, 2012 21.86 22.22 21.85 22.15 19,806 +0.37(+1.71%)
Jul 26, 2012 21.66 21.79 21.63 21.78 69,313 +0.62(+2.91%)
Jul 25, 2012 21.20 21.27 21.07 21.16 52,879 +0.04(+0.21%)
Jul 24, 2012 21.32 21.32 21.00 21.12 50,953 -0.28(-1.31%)
Jul 23, 2012 21.24 21.44 21.20 21.40 70,777 -0.29(-1.33%)
Jul 20, 2012 21.73 21.79 21.65 21.69 37,358 -0.37(-1.66%)
Jul 19, 2012 22.02 22.09 21.98 22.05 26,627 +0.07(+0.34%)
Jul 18, 2012 21.79 22.02 21.79 21.98 28,936 +0.10(+0.45%)
Jul 17, 2012 21.84 21.91 21.61 21.88 148,087 +0.09(+0.41%)
Jul 16, 2012 21.72 21.84 21.66 21.79 16,127 -0.04(-0.18%)
Jul 14, 2012 21.56 21.83 21.56 21.83 74,697 +0.00(+0.00%)
Jul 13, 2012 21.56 21.83 21.56 21.83 74,697 +0.33(+1.52%)
Jul 12, 2012 21.41 21.55 21.33 21.50 28,525 -0.06(-0.30%)
Jul 11, 2012 21.55 21.58 21.46 21.57 36,038 +0.17(+0.81%)
Jul 10, 2012 21.59 21.61 21.35 21.39 44,620 -0.12(-0.54%)
Jul 09, 2012 21.45 21.51 21.38 21.51 33,049 +0.00(+0.00%)
Jul 06, 2012 21.43 21.51 21.38 21.51 221,440 -0.10(-0.45%)
Jul 05, 2012 21.63 21.68 21.55 21.61 43,846 -0.28(-1.29%)
Jul 03, 2012 21.75 21.90 21.75 21.89 49,204 +0.04(+0.18%)
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.