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 (%)
Sep 28, 2012 23.44 23.49 23.18 23.36 150,060 -0.28(-1.18%)
Sep 27, 2012 23.38 23.66 23.23 23.64 312,760 +0.67(+2.92%)
Sep 26, 2012 23.03 23.17 22.73 22.97 203,296 -0.20(-0.86%)
Sep 25, 2012 23.80 23.96 23.15 23.17 128,914 -0.62(-2.61%)
Sep 24, 2012 23.94 24.00 23.68 23.79 224,142 -0.50(-2.06%)
Sep 21, 2012 24.65 24.65 24.26 24.29 190,479 -0.24(-0.98%)
Sep 20, 2012 24.60 24.68 24.19 24.53 178,247 -0.53(-2.11%)
Sep 19, 2012 25.07 25.12 24.90 25.06 150,163 +0.03(+0.12%)
Sep 18, 2012 25.02 25.18 24.88 25.03 143,722 -0.17(-0.67%)
Sep 17, 2012 25.53 25.53 25.07 25.20 254,880 -0.32(-1.25%)
Sep 14, 2012 25.25 25.94 25.25 25.52 444,285 +0.89(+3.61%)
Sep 13, 2012 23.80 24.88 23.66 24.63 392,182 +0.88(+3.71%)
Sep 12, 2012 23.91 24.00 23.50 23.75 116,357 +0.12(+0.51%)
Sep 11, 2012 23.35 23.80 23.35 23.63 158,250 +0.31(+1.33%)
Sep 10, 2012 23.41 23.80 23.25 23.32 302,938 -0.11(-0.47%)
Sep 07, 2012 22.63 23.48 22.63 23.43 278,183 +1.20(+5.40%)
Sep 06, 2012 21.95 22.37 21.87 22.23 182,066 +0.45(+2.07%)
Sep 05, 2012 21.72 21.80 21.49 21.78 179,737 -0.13(-0.59%)
Sep 04, 2012 22.31 22.35 21.77 21.91 556,161 -0.62(-2.75%)
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%)
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.