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, 2010 20.03 20.11 19.99 20.02 3,045 -0.05(-0.26%)
Aug 30, 2010 20.14 20.17 20.07 20.07 3,780 -0.21(-1.05%)
Aug 27, 2010 20.28 20.28 19.98 20.28 1,285 +0.26(+1.31%)
Aug 26, 2010 20.15 20.18 20.02 20.02 2,670 -0.11(-0.55%)
Aug 25, 2010 19.85 20.13 19.85 20.13 6,645 +0.14(+0.68%)
Aug 24, 2010 19.99 20.00 19.94 20.00 525 -0.22(-1.11%)
Aug 23, 2010 20.46 20.49 20.22 20.22 4,574 -0.14(-0.67%)
Aug 20, 2010 20.31 20.36 20.20 20.36 34,751 +0.01(+0.05%)
Aug 19, 2010 20.52 20.52 20.31 20.35 6,252 -0.44(-2.14%)
Aug 18, 2010 20.67 20.84 20.67 20.79 2,652 -0.03(-0.15%)
Aug 17, 2010 20.67 20.93 20.67 20.82 3,374 +0.32(+1.56%)
Aug 16, 2010 20.47 20.56 20.47 20.50 45,343 -0.10(-0.50%)
Aug 13, 2010 20.60 20.60 20.55 20.60 2,812 -0.01(-0.04%)
Aug 12, 2010 20.43 20.64 20.43 20.61 6,931 -0.01(-0.07%)
Aug 11, 2010 20.83 20.84 20.60 20.62 3,875 -0.51(-2.41%)
Aug 10, 2010 21.13 21.13 21.13 21.13 500 -0.20(-0.92%)
Aug 09, 2010 21.35 21.35 21.27 21.33 1,496 +0.12(+0.57%)
Aug 06, 2010 21.21 21.21 21.00 21.21 2,737 -0.01(-0.03%)
Aug 05, 2010 21.16 21.24 21.11 21.21 1,700 +0.06(+0.30%)
Aug 04, 2010 21.12 21.15 21.12 21.15 300 +0.26(+1.24%)
Aug 03, 2010 21.05 21.05 20.89 20.89 1,463 -0.17(-0.81%)
Aug 02, 2010 21.04 21.06 21.02 21.06 2,537 +0.26(+1.23%)
Jul 30, 2010 20.80 20.80 20.38 20.80 2,903 +0.22(+1.09%)
Jul 29, 2010 20.60 20.60 20.51 20.58 5,800 -0.10(-0.50%)
Jul 28, 2010 20.75 20.75 20.67 20.68 1,120 -0.18(-0.88%)
Jul 27, 2010 20.81 20.87 20.81 20.87 2,260 -0.06(-0.28%)
Jul 26, 2010 20.76 20.93 20.76 20.93 6,960 +0.28(+1.37%)
Jul 23, 2010 20.37 20.68 20.37 20.64 1,968 +0.14(+0.68%)
Jul 22, 2010 20.47 20.61 20.47 20.50 4,086 +0.19(+0.95%)
Jul 21, 2010 20.66 20.66 20.31 20.31 6,427 -0.20(-0.98%)
Jul 20, 2010 20.32 20.51 20.32 20.51 709 +0.01(+0.05%)
Jul 19, 2010 20.41 20.50 20.28 20.50 1,124 +0.16(+0.79%)
Jul 16, 2010 20.34 20.56 20.32 20.34 5,564 -0.44(-2.10%)
Jul 15, 2010 20.85 20.85 20.68 20.78 1,855 +0.01(+0.04%)
Jul 14, 2010 20.77 20.89 20.76 20.77 1,809 -0.05(-0.25%)
Jul 13, 2010 20.66 20.82 20.66 20.82 2,125 +0.38(+1.85%)
Jul 12, 2010 20.42 20.46 20.37 20.44 9,003 +0.04(+0.20%)
Jul 09, 2010 20.40 20.44 20.37 20.40 6,800 +0.03(+0.15%)
Jul 08, 2010 20.31 20.37 20.22 20.37 3,000 +0.29(+1.44%)
Jul 07, 2010 19.65 20.08 19.65 20.08 15,985 +0.17(+0.87%)
Jul 06, 2010 19.85 19.91 19.85 19.91 1,300 +0.25(+1.26%)
Jul 02, 2010 19.66 19.66 19.62 19.66 547 -0.14(-0.71%)
Jul 01, 2010 19.70 19.81 19.43 19.80 3,856 -0.08(-0.40%)
Jun 30, 2010 20.00 20.14 19.87 19.88 8,773 -0.12(-0.60%)
Jun 29, 2010 20.41 20.41 20.00 20.00 8,624 -0.64(-3.10%)
Jun 25, 2010 20.64 20.64 20.56 20.64 1,300 +0.06(+0.29%)
Jun 24, 2010 20.60 20.72 20.57 20.58 4,825 -0.26(-1.24%)
Jun 23, 2010 20.81 20.84 20.81 20.84 402 -0.12(-0.58%)
Jun 22, 2010 21.27 21.27 20.96 20.96 1,440 -0.24(-1.13%)
Jun 21, 2010 21.58 21.58 21.20 21.20 13,740 -0.15(-0.70%)
Jun 18, 2010 21.35 21.35 21.33 21.35 3,120 -0.01(-0.05%)
Jun 17, 2010 21.21 21.36 21.21 21.36 855 +0.03(+0.14%)
Jun 16, 2010 21.32 21.39 21.32 21.33 2,170 -0.02(-0.09%)
Jun 15, 2010 21.06 21.35 21.06 21.35 5,642 +0.26(+1.23%)
Jun 14, 2010 21.02 21.09 21.00 21.09 1,850 +0.25(+1.20%)
Jun 11, 2010 20.72 20.84 20.66 20.84 5,198 +0.13(+0.63%)
Jun 10, 2010 20.53 20.71 20.53 20.71 7,681 +0.43(+2.12%)
Jun 09, 2010 20.67 20.67 20.27 20.28 1,357 -0.04(-0.20%)
Jun 08, 2010 20.38 20.38 20.08 20.32 4,277 -0.14(-0.68%)
Jun 07, 2010 20.53 20.58 20.43 20.46 2,689 -0.12(-0.58%)
Jun 04, 2010 20.58 21.04 20.58 20.58 2,331 -0.65(-3.06%)
Jun 03, 2010 21.15 21.28 21.15 21.23 4,950 +0.17(+0.83%)
Jun 02, 2010 20.64 21.06 20.64 21.06 9,184 +0.28(+1.33%)
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.