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 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%)
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%)
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.