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 23.68 23.89 23.57 23.57 14,997 -0.36(-1.50%)
Sep 29, 2011 24.35 24.41 23.61 23.93 10,568 -0.28(-1.16%)
Sep 28, 2011 24.56 24.59 24.13 24.21 7,881 -0.28(-1.14%)
Sep 27, 2011 24.57 24.80 24.44 24.49 24,334 +0.30(+1.24%)
Sep 26, 2011 23.90 24.19 23.64 24.19 20,759 +0.55(+2.32%)
Sep 23, 2011 23.45 23.71 23.44 23.64 5,375 +0.17(+0.73%)
Sep 22, 2011 23.40 23.57 23.25 23.47 51,543 -0.53(-2.21%)
Sep 21, 2011 24.57 24.69 24.00 24.00 4,456 -0.64(-2.60%)
Sep 20, 2011 24.67 24.97 24.61 24.64 34,946 +0.03(+0.12%)
Sep 19, 2011 24.48 24.63 24.39 24.61 18,000 -0.12(-0.49%)
Sep 16, 2011 24.67 24.88 24.67 24.73 20,033 +0.04(+0.16%)
Sep 15, 2011 24.41 24.70 24.30 24.69 7,450 +0.38(+1.58%)
Sep 14, 2011 24.11 24.54 23.99 24.31 8,440 +0.35(+1.44%)
Sep 13, 2011 23.72 24.03 23.64 23.96 15,794 +0.46(+1.97%)
Sep 12, 2011 23.31 23.50 23.25 23.50 15,477 -0.05(-0.22%)
Sep 09, 2011 23.90 23.90 23.47 23.55 20,263 -0.60(-2.49%)
Sep 08, 2011 24.17 24.41 24.11 24.15 2,776 -0.05(-0.21%)
Sep 07, 2011 23.93 24.25 23.90 24.20 4,990 +0.75(+3.20%)
Sep 06, 2011 23.08 23.45 22.96 23.45 8,054 -0.34(-1.43%)
Sep 02, 2011 23.91 24.05 23.74 23.79 3,623 -0.56(-2.30%)
Sep 01, 2011 24.62 25.02 24.35 24.35 7,950 -0.27(-1.11%)
Aug 31, 2011 24.66 24.83 24.54 24.62 9,162 +0.01(+0.04%)
Aug 30, 2011 24.34 24.61 24.19 24.61 3,775 +0.15(+0.63%)
Aug 29, 2011 24.14 24.46 24.14 24.46 6,041 +0.66(+2.77%)
Aug 26, 2011 23.41 23.85 23.28 23.80 5,890 +0.35(+1.49%)
Aug 25, 2011 23.91 24.01 23.44 23.45 8,814 -0.18(-0.76%)
Aug 24, 2011 23.57 23.82 23.56 23.63 3,103 +0.02(+0.10%)
Aug 23, 2011 23.00 23.61 23.00 23.61 2,314 +0.55(+2.37%)
Aug 22, 2011 23.37 23.37 23.00 23.06 4,997 +0.14(+0.61%)
Aug 19, 2011 22.94 23.30 22.92 22.92 8,279 -0.45(-1.91%)
Aug 18, 2011 23.55 23.55 23.20 23.37 6,715 -0.79(-3.29%)
Aug 17, 2011 24.43 24.47 24.07 24.16 3,297 -0.11(-0.45%)
Aug 16, 2011 24.09 24.38 24.01 24.27 8,423 +0.07(+0.29%)
Aug 15, 2011 24.00 24.20 23.97 24.20 4,017 +0.40(+1.70%)
Aug 12, 2011 23.78 23.95 23.62 23.80 7,199 +0.23(+0.96%)
Aug 11, 2011 22.85 23.73 22.85 23.57 13,093 +0.85(+3.74%)
Aug 10, 2011 23.34 23.39 22.72 22.72 19,947 -0.90(-3.81%)
Aug 09, 2011 23.66 23.62 22.38 23.62 26,764 +0.80(+3.51%)
Aug 08, 2011 23.66 23.92 22.82 22.82 47,336 -1.46(-6.01%)
Aug 05, 2011 24.39 24.52 23.63 24.28 60,678 +0.07(+0.29%)
Aug 04, 2011 24.96 24.96 24.21 24.21 45,837 -1.12(-4.42%)
Aug 03, 2011 25.26 25.33 24.78 25.33 15,823 +0.12(+0.48%)
Aug 02, 2011 25.67 25.80 25.21 25.21 18,519 -0.42(-1.64%)
Aug 01, 2011 26.25 26.25 25.57 25.63 11,946 -0.45(-1.73%)
Jul 29, 2011 26.06 26.21 25.89 26.08 42,711 -0.14(-0.55%)
Jul 28, 2011 26.32 26.54 26.22 26.22 5,868 -0.11(-0.42%)
Jul 27, 2011 26.68 26.72 26.32 26.34 19,060 -0.52(-1.95%)
Jul 26, 2011 26.85 26.94 26.79 26.86 5,584 +0.00(+0.00%)
Jul 25, 2011 26.84 27.01 26.81 26.86 22,253 -0.22(-0.81%)
Jul 22, 2011 27.08 27.10 27.08 27.08 13,822 +0.10(+0.37%)
Jul 21, 2011 26.96 27.09 26.94 26.98 9,992 +0.24(+0.90%)
Jul 20, 2011 26.87 26.87 26.67 26.74 24,446 -0.09(-0.34%)
Jul 19, 2011 26.51 26.86 26.51 26.83 11,567 +0.40(+1.51%)
Jul 18, 2011 26.52 26.54 26.23 26.43 50,933 -0.19(-0.71%)
Jul 15, 2011 26.78 26.78 26.52 26.62 45,451 -0.08(-0.30%)
Jul 14, 2011 26.90 26.99 26.64 26.70 11,646 -0.21(-0.78%)
Jul 13, 2011 26.92 27.11 26.85 26.91 19,336 +0.06(+0.22%)
Jul 12, 2011 26.85 27.01 26.85 26.85 56,546 -0.08(-0.30%)
Jul 11, 2011 27.05 27.12 26.84 26.93 11,213 -0.32(-1.19%)
Jul 08, 2011 27.30 27.30 27.20 27.25 14,677 -0.30(-1.07%)
Jul 07, 2011 27.53 27.59 27.43 27.55 16,115 +0.32(+1.18%)
Jul 06, 2011 27.18 27.31 27.12 27.23 7,802 +0.06(+0.22%)
Jul 05, 2011 27.29 27.30 27.10 27.17 178,197 -0.14(-0.51%)
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.