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 22.16 22.16 22.01 22.07 21,128 -0.25(-1.12%)
Sep 27, 2012 22.27 22.35 22.14 22.32 38,382 +0.23(+1.02%)
Sep 26, 2012 22.10 22.20 22.07 22.09 73,113 -0.14(-0.62%)
Sep 25, 2012 22.40 22.50 22.23 22.23 24,465 -0.19(-0.87%)
Sep 24, 2012 22.26 22.45 22.26 22.42 22,612 -0.03(-0.11%)
Sep 21, 2012 22.52 22.52 22.42 22.45 67,274 +0.06(+0.28%)
Sep 20, 2012 22.27 22.40 22.24 22.39 66,213 +0.00(+0.00%)
Sep 19, 2012 22.35 22.43 22.34 22.39 30,053 +0.06(+0.28%)
Sep 18, 2012 22.29 22.39 22.28 22.32 34,614 -0.12(-0.53%)
Sep 17, 2012 22.47 22.51 22.38 22.44 29,866 -0.13(-0.55%)
Sep 14, 2012 22.57 22.70 22.48 22.57 44,443 +0.06(+0.28%)
Sep 13, 2012 22.18 22.53 22.11 22.50 673,513 +0.34(+1.52%)
Sep 12, 2012 22.21 22.22 22.12 22.17 30,430 +0.11(+0.48%)
Sep 11, 2012 22.04 22.17 22.04 22.06 196,898 +0.15(+0.69%)
Sep 10, 2012 22.03 22.09 21.89 21.91 211,552 -0.16(-0.71%)
Sep 07, 2012 22.01 22.09 21.99 22.07 73,250 +0.21(+0.97%)
Sep 06, 2012 21.55 21.87 21.55 21.85 44,742 +0.43(+1.99%)
Sep 05, 2012 21.52 21.52 21.41 21.43 64,884 -0.12(-0.55%)
Sep 04, 2012 21.57 21.59 21.44 21.55 251,044 -0.02(-0.09%)
Aug 31, 2012 21.58 21.61 21.47 21.57 46,686 +0.13(+0.61%)
Aug 30, 2012 21.58 21.58 21.41 21.43 44,724 -0.19(-0.87%)
Aug 29, 2012 21.63 21.67 21.59 21.62 43,962 -0.02(-0.12%)
Aug 27, 2012 21.68 21.75 21.65 21.65 87,894 -0.09(-0.40%)
Aug 24, 2012 21.57 21.76 21.57 21.73 73,249 +0.17(+0.78%)
Aug 23, 2012 21.67 21.67 21.54 21.57 63,469 -0.23(-1.03%)
Aug 22, 2012 21.70 21.80 21.63 21.79 29,407 +0.05(+0.23%)
Aug 21, 2012 21.80 21.90 21.69 21.74 17,450 +0.04(+0.17%)
Aug 20, 2012 21.63 21.74 21.59 21.70 83,226 -0.01(-0.06%)
Aug 17, 2012 21.72 21.80 21.64 21.72 17,770 +0.03(+0.14%)
Aug 16, 2012 21.61 21.75 21.58 21.68 47,333 +0.18(+0.82%)
Aug 15, 2012 21.48 21.54 21.47 21.51 22,926 +0.02(+0.09%)
Aug 14, 2012 21.55 21.55 21.45 21.49 42,339 +0.06(+0.29%)
Aug 13, 2012 21.51 21.51 21.38 21.43 94,425 -0.10(-0.47%)
Aug 11, 2012 21.33 21.53 21.33 21.53 36,829 +0.00(+0.00%)
Aug 10, 2012 21.33 21.53 21.33 21.53 36,829 +0.01(+0.03%)
Aug 09, 2012 21.43 21.57 21.43 21.52 28,446 -0.04(-0.17%)
Aug 08, 2012 21.52 21.64 21.52 21.56 195,219 -0.17(-0.78%)
Aug 07, 2012 21.80 21.88 21.73 21.73 79,816 +0.08(+0.38%)
Aug 06, 2012 21.62 21.72 21.58 21.65 36,273 +0.08(+0.35%)
Aug 03, 2012 21.47 21.60 21.45 21.57 30,514 +0.50(+2.38%)
Aug 02, 2012 21.17 21.27 20.98 21.07 54,991 -0.36(-1.69%)
Aug 01, 2012 21.53 21.59 21.39 21.43 63,549 -0.02(-0.09%)
Jul 31, 2012 21.58 21.58 21.43 21.45 4,097,587 -0.18(-0.84%)
Jul 30, 2012 21.49 21.66 21.47 21.63 16,684 -0.01(-0.03%)
Jul 27, 2012 21.36 21.71 21.35 21.64 20,273 +0.36(+1.71%)
Jul 26, 2012 21.16 21.29 21.13 21.28 70,948 +0.60(+2.91%)
Jul 25, 2012 20.71 20.78 20.58 20.68 54,127 +0.04(+0.21%)
Jul 24, 2012 20.83 20.83 20.51 20.63 52,156 -0.27(-1.31%)
Jul 23, 2012 20.75 20.95 20.71 20.91 72,447 -0.28(-1.33%)
Jul 20, 2012 21.23 21.29 21.15 21.19 38,240 -0.36(-1.66%)
Jul 19, 2012 21.51 21.58 21.47 21.55 27,256 +0.07(+0.34%)
Jul 18, 2012 21.28 21.51 21.28 21.47 29,618 +0.10(+0.45%)
Jul 17, 2012 21.33 21.41 21.11 21.38 151,581 +0.09(+0.41%)
Jul 16, 2012 21.22 21.34 21.16 21.29 16,508 -0.04(-0.18%)
Jul 14, 2012 21.06 21.33 21.06 21.33 76,460 +0.00(+0.00%)
Jul 13, 2012 21.06 21.33 21.06 21.33 76,460 +0.32(+1.52%)
Jul 12, 2012 20.92 21.05 20.84 21.01 29,198 -0.06(-0.30%)
Jul 11, 2012 21.05 21.09 20.96 21.07 36,888 +0.17(+0.81%)
Jul 10, 2012 21.10 21.11 20.86 20.90 45,673 -0.11(-0.54%)
Jul 09, 2012 20.95 21.01 20.88 21.01 33,829 +0.00(+0.00%)
Jul 06, 2012 20.93 21.02 20.89 21.01 226,665 -0.09(-0.44%)
Jul 05, 2012 21.13 21.18 21.05 21.11 44,881 -0.28(-1.29%)
Jul 03, 2012 21.25 21.40 21.25 21.38 50,365 +0.04(+0.18%)
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.