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 (%)
Aug 30, 2013 23.79 23.86 23.75 23.77 701,494 -0.09(-0.39%)
Aug 29, 2013 23.77 23.89 23.77 23.86 66,759 -0.02(-0.08%)
Aug 28, 2013 23.83 23.97 23.72 23.88 107,740 +0.09(+0.40%)
Aug 27, 2013 23.84 23.88 23.77 23.79 276,744 -0.26(-1.06%)
Aug 26, 2013 24.20 24.20 24.01 24.04 53,023 -0.21(-0.89%)
Aug 23, 2013 24.18 24.28 24.09 24.26 40,703 +0.08(+0.33%)
Aug 22, 2013 24.01 24.21 24.01 24.17 74,224 +0.27(+1.12%)
Aug 21, 2013 24.03 24.08 23.91 23.91 243,072 -0.27(-1.11%)
Aug 20, 2013 23.99 24.25 23.95 24.17 238,663 +0.09(+0.36%)
Aug 19, 2013 24.38 24.38 24.08 24.09 131,209 -0.31(-1.27%)
Aug 16, 2013 24.42 24.50 24.29 24.40 105,766 -0.05(-0.19%)
Aug 15, 2013 24.39 24.45 24.22 24.44 70,395 -0.15(-0.60%)
Aug 14, 2013 24.58 24.68 24.52 24.59 213,676 -0.09(-0.35%)
Aug 13, 2013 24.65 24.71 24.56 24.68 51,391 -0.01(-0.03%)
Aug 12, 2013 24.60 24.72 24.60 24.69 61,608 -0.12(-0.49%)
Aug 09, 2013 24.79 24.84 24.76 24.81 37,520 -0.04(-0.16%)
Aug 08, 2013 24.75 24.87 24.69 24.85 92,266 +0.28(+1.15%)
Aug 07, 2013 24.60 24.64 24.50 24.56 330,572 -0.13(-0.52%)
Aug 06, 2013 24.79 24.79 24.62 24.69 67,115 -0.06(-0.24%)
Aug 05, 2013 24.90 24.91 24.73 24.75 255,489 -0.20(-0.81%)
Aug 02, 2013 24.90 24.97 24.86 24.95 65,807 +0.07(+0.30%)
Aug 01, 2013 24.85 24.92 24.75 24.88 149,030 +0.28(+1.12%)
Jul 31, 2013 24.58 24.73 24.52 24.60 52,025 -0.03(-0.11%)
Jul 30, 2013 24.83 24.85 24.58 24.63 30,673 -0.05(-0.19%)
Jul 29, 2013 24.67 24.73 24.65 24.68 37,609 -0.09(-0.38%)
Jul 26, 2013 24.66 24.79 24.54 24.77 79,316 +0.00(+0.00%)
Jul 25, 2013 24.56 24.78 24.56 24.77 61,267 +0.16(+0.65%)
Jul 24, 2013 24.88 24.88 24.53 24.61 80,604 -0.15(-0.60%)
Jul 23, 2013 24.79 24.80 24.70 24.76 60,936 +0.14(+0.57%)
Jul 22, 2013 24.62 24.65 24.59 24.62 68,618 +0.09(+0.38%)
Jul 19, 2013 24.52 24.57 24.46 24.52 89,576 +0.01(+0.05%)
Jul 18, 2013 24.44 24.58 24.44 24.51 1,234,879 +0.12(+0.50%)
Jul 17, 2013 24.48 24.48 24.34 24.39 102,218 +0.04(+0.17%)
Jul 16, 2013 24.42 24.42 24.29 24.35 39,470 -0.03(-0.11%)
Jul 15, 2013 24.17 24.40 24.17 24.38 110,196 +0.21(+0.86%)
Jul 12, 2013 24.17 24.20 23.97 24.17 64,940 -0.22(-0.91%)
Jul 11, 2013 24.14 24.39 24.14 24.39 65,294 +0.57(+2.40%)
Jul 10, 2013 23.75 23.94 23.75 23.82 76,917 +0.02(+0.08%)
Jul 09, 2013 23.78 23.82 23.65 23.80 30,112 +0.15(+0.63%)
Jul 08, 2013 23.56 23.68 23.54 23.65 39,786 +0.27(+1.14%)
Jul 05, 2013 23.55 23.55 23.27 23.38 75,438 -0.07(-0.31%)
Jul 03, 2013 23.38 23.52 23.34 23.46 54,337 -0.05(-0.20%)
Jul 02, 2013 23.54 23.67 23.43 23.50 175,342 -0.12(-0.51%)
Jul 01, 2013 23.70 23.77 23.56 23.62 58,991 +0.00(+0.00%)
Jun 28, 2013 23.61 23.76 23.50 23.62 249,389 +0.24(+1.00%)
Jun 26, 2013 23.36 23.44 23.30 23.39 36,984 +0.28(+1.22%)
Jun 25, 2013 22.96 23.17 22.83 23.11 72,529 +0.24(+1.04%)
Jun 24, 2013 22.79 23.02 22.63 22.87 108,867 -0.28(-1.22%)
Jun 21, 2013 23.28 23.28 22.85 23.15 55,872 +0.04(+0.17%)
Jun 20, 2013 23.51 23.53 23.03 23.11 172,543 -0.78(-3.26%)
Jun 19, 2013 24.37 24.38 23.88 23.89 95,604 -0.52(-2.13%)
Jun 18, 2013 24.27 24.46 24.27 24.41 84,730 +0.14(+0.58%)
Jun 17, 2013 24.35 24.45 24.19 24.27 562,687 +0.16(+0.68%)
Jun 14, 2013 24.16 24.24 24.06 24.11 127,154 -0.16(-0.65%)
Jun 13, 2013 23.96 24.27 23.85 24.27 42,545 +0.41(+1.70%)
Jun 12, 2013 24.15 24.22 23.85 23.86 134,770 -0.04(-0.16%)
Jun 11, 2013 23.88 24.06 23.85 23.90 31,863 -0.26(-1.06%)
Jun 10, 2013 24.18 24.20 24.00 24.15 79,452 +0.03(+0.11%)
Jun 07, 2013 23.99 24.17 23.93 24.13 62,500 +0.09(+0.35%)
Jun 06, 2013 23.79 24.04 23.79 24.04 285,768 +0.24(+1.02%)
Jun 05, 2013 24.02 24.02 23.76 23.80 321,740 -0.28(-1.17%)
Jun 04, 2013 24.17 24.24 23.98 24.08 113,582 -0.10(-0.43%)
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.