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 (%)
Nov 30, 2011 20.82 20.92 20.66 20.90 65,806 +0.84(+4.18%)
Nov 29, 2011 20.05 20.16 20.02 20.06 91,068 +0.14(+0.71%)
Nov 28, 2011 20.03 20.03 19.83 19.92 172,284 +0.64(+3.33%)
Nov 25, 2011 19.26 19.46 19.25 19.28 97,443 -0.20(-1.01%)
Nov 23, 2011 19.70 19.70 19.41 19.48 44,445 -0.39(-1.97%)
Nov 22, 2011 19.94 20.01 19.80 19.87 46,447 -0.06(-0.28%)
Nov 21, 2011 19.94 20.05 19.80 19.92 68,848 -0.41(-2.02%)
Nov 18, 2011 20.43 20.51 20.32 20.33 47,003 +0.13(+0.67%)
Nov 17, 2011 20.38 20.52 20.08 20.20 45,740 -0.15(-0.75%)
Nov 16, 2011 20.41 20.65 20.35 20.35 60,417 -0.37(-1.80%)
Nov 15, 2011 20.60 20.80 20.47 20.73 364,436 -0.01(-0.03%)
Nov 14, 2011 20.80 20.83 20.60 20.73 133,342 -0.31(-1.48%)
Nov 11, 2011 20.82 21.04 20.82 21.04 31,885 +0.49(+2.38%)
Nov 10, 2011 20.69 20.69 20.38 20.55 60,423 +0.32(+1.60%)
Nov 09, 2011 20.41 20.55 20.18 20.23 37,990 -0.91(-4.31%)
Nov 08, 2011 21.04 21.17 20.80 21.14 62,889 +0.10(+0.49%)
Nov 07, 2011 20.89 21.04 20.73 21.04 25,041 +0.18(+0.85%)
Nov 04, 2011 20.87 20.93 20.65 20.86 44,646 -0.37(-1.73%)
Nov 03, 2011 20.97 21.25 20.70 21.23 108,768 +0.52(+2.51%)
Nov 02, 2011 20.70 20.88 20.64 20.71 70,993 +0.24(+1.17%)
Nov 01, 2011 20.30 20.71 20.23 20.47 78,586 -0.57(-2.71%)
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%)
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.