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 22.55 22.75 22.42 22.53 131,311 +0.13(+0.58%)
Aug 30, 2012 22.72 22.77 22.40 22.40 139,943 -0.50(-2.18%)
Aug 29, 2012 22.88 22.94 22.55 22.90 183,549 -0.54(-2.30%)
Aug 27, 2012 23.85 23.85 23.44 23.44 106,506 -0.25(-1.06%)
Aug 24, 2012 23.78 23.80 23.51 23.69 166,044 -0.34(-1.41%)
Aug 23, 2012 24.39 24.54 24.00 24.03 148,489 -0.52(-2.12%)
Aug 22, 2012 24.44 24.60 24.26 24.55 78,134 -0.02(-0.08%)
Aug 21, 2012 24.50 25.05 24.49 24.57 86,470 +0.13(+0.53%)
Aug 20, 2012 24.20 24.45 24.02 24.44 57,603 +0.21(+0.87%)
Aug 17, 2012 24.38 24.50 24.13 24.23 56,254 -0.06(-0.25%)
Aug 16, 2012 24.20 24.35 23.99 24.29 104,212 +0.07(+0.29%)
Aug 15, 2012 24.04 24.37 24.04 24.22 109,846 -0.21(-0.86%)
Aug 14, 2012 24.67 24.83 24.33 24.43 144,403 -0.29(-1.17%)
Aug 13, 2012 25.69 25.69 24.54 24.72 206,322 -0.50(-1.98%)
Aug 11, 2012 25.16 25.27 24.91 25.22 196,332 +0.00(+0.00%)
Aug 10, 2012 25.16 25.27 24.91 25.22 196,332 -0.05(-0.19%)
Aug 09, 2012 24.59 25.41 24.58 25.27 324,431 +0.63(+2.55%)
Aug 08, 2012 24.59 24.95 24.54 24.64 234,124 -0.11(-0.44%)
Aug 07, 2012 24.36 24.81 24.36 24.75 372,399 +0.56(+2.32%)
Aug 06, 2012 24.02 24.43 23.94 24.19 161,060 +0.28(+1.17%)
Aug 03, 2012 23.64 24.10 23.49 23.91 144,822 +0.87(+3.78%)
Aug 02, 2012 23.17 23.63 22.80 23.04 320,127 -0.46(-1.96%)
Aug 01, 2012 23.52 23.78 23.42 23.50 148,330 +0.18(+0.77%)
Jul 31, 2012 23.19 23.47 23.19 23.32 133,654 -0.03(-0.13%)
Jul 30, 2012 23.31 23.49 23.02 23.35 105,869 +0.11(+0.47%)
Jul 27, 2012 22.59 23.45 22.50 23.24 157,372 +0.90(+4.03%)
Jul 26, 2012 22.44 22.50 22.11 22.34 82,583 +0.35(+1.59%)
Jul 25, 2012 22.51 22.54 21.92 21.99 118,526 -0.33(-1.48%)
Jul 24, 2012 23.10 23.16 22.20 22.32 248,357 -0.81(-3.50%)
Jul 23, 2012 22.81 23.20 22.58 23.13 185,225 -0.29(-1.24%)
Jul 20, 2012 23.44 23.57 23.34 23.42 57,242 -0.36(-1.51%)
Jul 19, 2012 23.63 23.90 23.62 23.78 168,224 +0.22(+0.93%)
Jul 18, 2012 23.32 23.75 23.25 23.56 95,406 -0.07(-0.30%)
Jul 17, 2012 23.49 23.64 23.00 23.63 104,705 +0.24(+1.03%)
Jul 16, 2012 23.46 23.50 23.17 23.39 60,941 -0.26(-1.10%)
Jul 14, 2012 23.22 23.69 23.22 23.65 64,953 +0.00(+0.00%)
Jul 13, 2012 23.22 23.69 23.22 23.65 64,953 +0.49(+2.12%)
Jul 12, 2012 23.05 23.29 22.75 23.16 188,398 -0.30(-1.27%)
Jul 11, 2012 23.58 23.69 23.30 23.46 78,789 +0.04(+0.16%)
Jul 10, 2012 24.24 24.42 23.26 23.42 178,546 -0.91(-3.74%)
Jul 09, 2012 24.89 24.98 24.27 24.33 257,924 -1.01(-3.99%)
Jul 06, 2012 25.48 25.51 25.21 25.34 67,798 -0.58(-2.24%)
Jul 05, 2012 25.74 26.21 25.61 25.92 144,149 +0.23(+0.90%)
Jul 03, 2012 25.09 25.79 25.06 25.69 135,348 +0.92(+3.71%)
Jul 02, 2012 24.83 24.88 24.52 24.77 102,578 +0.25(+1.02%)
Jun 30, 2012 24.23 24.54 24.11 24.52 194,586 -0.01(-0.04%)
Jun 29, 2012 24.23 24.54 24.11 24.53 198,098 +1.05(+4.47%)
Jun 28, 2012 23.16 23.50 23.09 23.48 730,177 -0.06(-0.25%)
Jun 27, 2012 23.41 23.60 23.33 23.54 1,627,469 +0.25(+1.07%)
Jun 26, 2012 23.33 23.45 22.99 23.29 65,818 +0.19(+0.82%)
Jun 25, 2012 23.66 23.70 23.00 23.10 2,197,637 -0.78(-3.27%)
Jun 22, 2012 24.14 24.14 23.74 23.88 410,634 -0.17(-0.71%)
Jun 21, 2012 24.84 24.88 24.00 24.05 107,206 -1.04(-4.15%)
Jun 20, 2012 24.96 25.28 24.75 25.09 85,540 +0.11(+0.44%)
Jun 19, 2012 24.55 25.13 24.51 24.98 104,944 +0.58(+2.38%)
Jun 18, 2012 24.19 24.50 24.13 24.40 186,200 +0.25(+1.04%)
Jun 15, 2012 23.90 24.15 23.80 24.15 112,542 +0.38(+1.60%)
Jun 14, 2012 23.63 23.82 23.39 23.77 196,705 +0.07(+0.30%)
Jun 13, 2012 23.75 24.09 23.61 23.70 96,146 -0.07(-0.29%)
Jun 12, 2012 23.64 23.85 23.43 23.77 84,028 +0.34(+1.45%)
Jun 11, 2012 24.49 24.49 23.43 23.43 158,760 -0.59(-2.46%)
Jun 08, 2012 23.95 24.02 23.66 24.02 124,186 -0.12(-0.50%)
Jun 07, 2012 24.56 24.99 24.09 24.14 230,059 -0.17(-0.70%)
Jun 06, 2012 24.03 24.46 23.89 24.31 203,937 +0.58(+2.44%)
Jun 05, 2012 23.66 24.02 23.54 23.73 194,029 -0.11(-0.46%)
Jun 04, 2012 23.98 24.00 23.48 23.84 469,028 -0.51(-2.09%)
Jun 02, 2012 24.22 24.65 24.15 24.35 212,717 +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.