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 30, 2011 24.55 24.57 23.77 23.78 25,789 -1.12(-4.50%)
Sep 29, 2011 25.13 25.22 24.66 24.90 78,963 +0.40(+1.61%)
Sep 28, 2011 25.00 25.17 24.50 24.50 73,267 -1.19(-4.65%)
Sep 27, 2011 25.55 25.83 25.28 25.70 57,173 +1.01(+4.09%)
Sep 26, 2011 24.14 24.70 23.93 24.69 40,024 +0.39(+1.60%)
Sep 23, 2011 24.01 24.42 23.97 24.30 62,556 +0.57(+2.39%)
Sep 22, 2011 24.28 24.42 23.51 23.73 125,217 -1.50(-5.96%)
Sep 21, 2011 26.08 26.08 25.23 25.23 48,151 -0.99(-3.77%)
Sep 20, 2011 26.43 26.57 26.20 26.22 39,324 -0.04(-0.14%)
Sep 19, 2011 26.37 26.37 26.01 26.26 30,525 -0.71(-2.62%)
Sep 16, 2011 27.09 27.10 26.78 26.97 63,243 +0.32(+1.21%)
Sep 15, 2011 26.65 26.74 26.42 26.64 69,219 +0.27(+1.02%)
Sep 14, 2011 26.31 26.55 25.92 26.37 129,999 -0.05(-0.20%)
Sep 13, 2011 26.34 26.47 26.14 26.43 146,020 -0.01(-0.02%)
Sep 12, 2011 26.14 26.45 25.96 26.43 67,910 +0.04(+0.15%)
Sep 09, 2011 27.01 27.01 26.35 26.39 157,336 -0.90(-3.29%)
Sep 08, 2011 27.38 27.70 27.24 27.29 26,164 -0.60(-2.15%)
Sep 07, 2011 27.53 27.91 27.51 27.89 36,733 +0.90(+3.32%)
Sep 06, 2011 26.39 27.00 26.35 26.99 109,611 -0.16(-0.58%)
Sep 02, 2011 27.22 27.33 27.06 27.15 53,527 -0.59(-2.12%)
Sep 01, 2011 27.88 28.09 27.74 27.74 258,107 -0.16(-0.57%)
Aug 31, 2011 27.84 27.97 27.74 27.90 189,236 +0.56(+2.05%)
Aug 30, 2011 27.29 27.47 27.03 27.34 43,962 -0.01(-0.02%)
Aug 29, 2011 27.01 27.34 27.01 27.34 27,488 +0.78(+2.95%)
Aug 26, 2011 26.22 26.60 25.91 26.56 62,181 +0.46(+1.77%)
Aug 25, 2011 26.66 26.68 26.08 26.10 38,251 -0.47(-1.79%)
Aug 24, 2011 26.31 26.57 26.18 26.57 109,418 -0.28(-1.03%)
Aug 23, 2011 26.33 26.85 26.14 26.85 82,373 +0.98(+3.77%)
Aug 22, 2011 26.26 26.26 25.69 25.87 89,372 +0.26(+1.03%)
Aug 19, 2011 25.58 26.10 25.54 25.61 79,053 -0.22(-0.87%)
Aug 18, 2011 26.36 26.36 25.67 25.83 44,371 -1.38(-5.07%)
Aug 17, 2011 27.32 27.51 27.11 27.21 32,022 +0.02(+0.06%)
Aug 16, 2011 27.26 27.39 27.00 27.20 159,077 -0.13(-0.48%)
Aug 15, 2011 27.15 27.33 27.06 27.33 76,430 +0.61(+2.27%)
Aug 12, 2011 26.88 26.91 26.56 26.72 82,746 -0.24(-0.90%)
Aug 11, 2011 26.08 27.09 26.02 26.97 97,826 +1.38(+5.38%)
Aug 10, 2011 26.18 26.18 25.57 25.59 85,998 -1.35(-4.99%)
Aug 09, 2011 27.69 26.93 25.65 26.93 179,182 +1.07(+4.16%)
Aug 08, 2011 26.99 27.08 25.85 25.86 92,917 -2.06(-7.39%)
Aug 05, 2011 28.27 28.31 27.28 27.92 152,502 -0.36(-1.26%)
Aug 04, 2011 28.99 28.99 28.23 28.28 110,143 -1.40(-4.71%)
Aug 03, 2011 29.74 29.74 29.16 29.68 106,597 -0.22(-0.73%)
Aug 02, 2011 30.44 30.45 29.89 29.89 37,769 -0.88(-2.85%)
Aug 01, 2011 31.07 31.07 30.45 30.77 85,744 -0.01(-0.02%)
Jul 29, 2011 30.57 30.89 30.57 30.78 40,217 -0.06(-0.21%)
Jul 28, 2011 30.98 31.07 30.82 30.84 52,328 +0.12(+0.38%)
Jul 27, 2011 31.16 31.16 30.65 30.73 59,874 -0.40(-1.27%)
Jul 26, 2011 31.17 31.25 31.04 31.12 44,204 +0.22(+0.73%)
Jul 25, 2011 30.77 31.01 30.77 30.90 37,919 -0.18(-0.58%)
Jul 22, 2011 31.12 31.14 31.05 31.08 26,782 +0.03(+0.10%)
Jul 21, 2011 30.71 31.05 30.67 31.05 32,907 +0.41(+1.33%)
Jul 20, 2011 30.65 30.76 30.63 30.64 25,357 +0.24(+0.80%)
Jul 19, 2011 30.26 30.40 30.18 30.40 67,993 +0.45(+1.50%)
Jul 18, 2011 30.01 30.07 29.73 29.95 48,028 -0.38(-1.24%)
Jul 15, 2011 30.33 30.33 30.24 30.32 5,111 +0.10(+0.32%)
Jul 14, 2011 30.46 30.52 30.18 30.22 44,373 -0.11(-0.37%)
Jul 13, 2011 30.26 30.61 30.26 30.34 47,617 +0.30(+1.01%)
Jul 12, 2011 30.18 30.26 30.03 30.03 43,147 -0.36(-1.19%)
Jul 11, 2011 30.70 30.71 30.38 30.40 13,252 -0.71(-2.29%)
Jul 08, 2011 31.15 31.15 30.94 31.11 51,578 -0.23(-0.75%)
Jul 07, 2011 31.18 31.42 31.18 31.34 89,146 +0.26(+0.83%)
Jul 06, 2011 31.13 31.13 30.96 31.09 44,843 -0.15(-0.47%)
Jul 05, 2011 31.31 31.31 31.12 31.23 35,054 +0.03(+0.08%)
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.