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 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%)
Jul 02, 2012 21.77 21.86 21.62 21.85 40,544 +0.12(+0.53%)
Jun 30, 2012 21.60 21.73 21.57 21.73 57,472 -0.03(-0.12%)
Jun 29, 2012 21.60 21.76 21.57 21.76 69,063 +0.63(+3.00%)
Jun 28, 2012 20.87 21.13 20.86 21.13 47,883 +0.08(+0.37%)
Jun 27, 2012 20.87 21.08 20.87 21.05 28,403 +0.25(+1.20%)
Jun 26, 2012 20.79 20.83 20.65 20.80 32,798 +0.14(+0.68%)
Jun 25, 2012 20.71 20.72 20.61 20.66 36,296 -0.38(-1.80%)
Jun 22, 2012 21.06 21.06 20.92 21.04 65,066 +0.22(+1.05%)
Jun 21, 2012 21.25 21.25 20.77 20.82 142,618 -0.44(-2.05%)
Jun 20, 2012 21.34 21.34 21.14 21.25 85,267 -0.01(-0.06%)
Jun 19, 2012 21.17 21.41 21.15 21.27 233,700 +0.22(+1.04%)
Jun 18, 2012 20.94 21.10 20.94 21.05 50,767 -0.12(-0.56%)
Jun 15, 2012 21.00 21.17 20.99 21.17 642,055 +0.26(+1.26%)
Jun 14, 2012 20.69 20.95 20.67 20.90 232,784 +0.24(+1.19%)
Jun 13, 2012 20.64 20.82 20.62 20.66 76,368 -0.09(-0.45%)
Jun 12, 2012 20.61 20.76 20.54 20.75 43,616 +0.21(+1.01%)
Jun 11, 2012 20.85 20.85 20.54 20.54 32,676 -0.23(-1.09%)
Jun 08, 2012 20.59 20.79 20.52 20.77 52,285 +0.06(+0.27%)
Jun 07, 2012 20.90 20.90 20.66 20.71 70,241 +0.06(+0.27%)
Jun 06, 2012 20.38 20.66 20.38 20.66 75,837 +0.31(+1.54%)
Jun 05, 2012 20.19 20.36 20.15 20.34 55,090 +0.03(+0.12%)
Jun 04, 2012 20.31 20.34 20.15 20.32 143,331 +0.19(+0.97%)
Jun 02, 2012 20.23 20.36 20.07 20.12 142,144 +0.00(+0.00%)
Jun 01, 2012 20.23 20.36 20.07 20.12 142,144 -0.43(-2.11%)
May 31, 2012 20.57 20.63 20.34 20.56 52,354 +0.09(+0.43%)
May 30, 2012 20.59 20.59 20.44 20.47 30,502 -0.35(-1.66%)
May 29, 2012 20.80 20.88 20.68 20.81 51,223 +0.11(+0.55%)
May 25, 2012 20.74 20.82 20.65 20.70 179,535 +0.03(+0.12%)
May 24, 2012 20.77 20.84 20.56 20.68 97,692 -0.05(-0.24%)
May 23, 2012 20.69 20.76 20.44 20.73 95,736 -0.12(-0.57%)
May 22, 2012 20.95 21.08 20.79 20.84 60,717 -0.06(-0.27%)
May 21, 2012 20.67 20.91 20.64 20.90 67,653 +0.24(+1.15%)
May 18, 2012 20.85 20.87 20.60 20.66 161,789 -0.02(-0.09%)
May 17, 2012 20.95 20.95 20.68 20.68 85,573 -0.24(-1.14%)
May 16, 2012 21.13 21.17 20.92 20.92 50,573 -0.16(-0.77%)
May 15, 2012 21.28 21.32 21.08 21.08 42,617 -0.27(-1.27%)
May 14, 2012 21.38 21.48 21.35 21.35 40,118 -0.32(-1.47%)
May 11, 2012 21.58 21.83 21.58 21.67 43,844 +0.00(+0.00%)
May 10, 2012 21.72 21.78 21.67 21.67 41,795 +0.09(+0.44%)
May 09, 2012 21.45 21.69 21.37 21.58 62,126 -0.16(-0.72%)
May 08, 2012 21.71 21.77 21.51 21.74 24,709 -0.19(-0.86%)
May 07, 2012 21.87 21.94 21.81 21.92 44,796 +0.09(+0.40%)
May 04, 2012 21.92 21.98 21.81 21.84 30,251 -0.24(-1.11%)
May 03, 2012 22.23 22.30 22.04 22.08 15,734 -0.18(-0.79%)
May 02, 2012 22.19 22.26 22.09 22.26 51,220 -0.18(-0.78%)
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.