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 (%)
Jul 30, 2010 21.23 21.23 20.95 21.23 8,436 +0.08(+0.38%)
Jul 29, 2010 21.32 21.32 21.05 21.15 5,006 -0.00(-0.01%)
Jul 28, 2010 21.27 21.30 21.04 21.15 2,426 -0.22(-1.02%)
Jul 27, 2010 21.89 21.89 21.37 21.37 1,880 -0.36(-1.66%)
Jul 26, 2010 21.53 21.74 21.44 21.73 73,902 +0.41(+1.92%)
Jul 23, 2010 21.04 21.32 21.01 21.32 7,337 +0.35(+1.67%)
Jul 22, 2010 20.45 20.97 20.45 20.97 2,066 +0.66(+3.23%)
Jul 21, 2010 20.51 20.55 20.18 20.31 4,748 -0.31(-1.48%)
Jul 20, 2010 20.10 20.62 19.93 20.62 8,376 +0.42(+2.10%)
Jul 19, 2010 19.99 20.20 19.99 20.20 933 +0.05(+0.23%)
Jul 16, 2010 20.15 20.52 20.14 20.15 2,422 -0.80(-3.82%)
Jul 15, 2010 20.98 20.98 20.95 20.95 1,150 +0.05(+0.24%)
Jul 14, 2010 20.97 21.05 20.86 20.90 1,417 -0.13(-0.62%)
Jul 13, 2010 20.47 21.13 20.47 21.03 15,545 +0.61(+2.99%)
Jul 12, 2010 20.23 20.45 20.20 20.42 2,314 -0.15(-0.73%)
Jul 09, 2010 20.57 20.58 20.26 20.57 7,637 +0.32(+1.58%)
Jul 08, 2010 20.29 20.30 20.01 20.25 8,295 +0.30(+1.50%)
Jul 07, 2010 19.45 19.95 19.45 19.95 1,110 +0.72(+3.74%)
Jul 06, 2010 19.87 20.08 19.23 19.23 12,336 -0.36(-1.84%)
Jul 02, 2010 19.59 19.89 19.49 19.59 138,358 -0.16(-0.81%)
Jul 01, 2010 19.80 19.81 19.30 19.75 6,950 -0.05(-0.25%)
Jun 30, 2010 20.09 20.17 19.80 19.80 18,384 -0.18(-0.90%)
Jun 29, 2010 20.57 20.57 19.86 19.98 63,959 -0.93(-4.45%)
Jun 25, 2010 20.91 20.95 20.52 20.91 20,409 +0.28(+1.36%)
Jun 24, 2010 20.94 20.98 20.59 20.63 6,424 -0.66(-3.10%)
Jun 23, 2010 21.16 21.36 21.13 21.29 6,972 -0.02(-0.09%)
Jun 22, 2010 21.76 21.86 21.28 21.31 5,670 -0.59(-2.69%)
Jun 21, 2010 22.65 22.65 21.84 21.90 10,730 -0.36(-1.62%)
Jun 18, 2010 22.26 22.45 22.26 22.26 4,501 -0.02(-0.09%)
Jun 17, 2010 22.63 22.63 22.04 22.28 62,288 -0.18(-0.80%)
Jun 16, 2010 22.25 22.56 22.25 22.46 11,719 -0.08(-0.35%)
Jun 15, 2010 22.03 22.54 22.03 22.54 3,487 +0.51(+2.32%)
Jun 14, 2010 22.25 22.27 22.01 22.03 6,265 +0.13(+0.59%)
Jun 11, 2010 21.44 21.90 21.44 21.90 7,430 +0.24(+1.11%)
Jun 10, 2010 21.32 21.66 21.31 21.66 11,178 +0.82(+3.93%)
Jun 09, 2010 20.89 21.31 20.82 20.84 32,339 +0.30(+1.46%)
Jun 08, 2010 20.48 20.59 20.17 20.54 18,659 -0.05(-0.24%)
Jun 07, 2010 21.11 21.34 20.59 20.59 22,375 -0.57(-2.68%)
Jun 04, 2010 21.16 21.83 21.12 21.16 2,804 -1.16(-5.19%)
Jun 03, 2010 22.39 22.39 22.07 22.31 3,662 +0.23(+1.06%)
Jun 02, 2010 21.59 22.09 21.59 22.08 5,633 +0.35(+1.61%)
Jun 01, 2010 21.87 22.32 21.73 21.73 19,413 -0.67(-2.99%)
May 28, 2010 22.40 22.64 22.16 22.40 7,271 -0.18(-0.80%)
May 27, 2010 22.32 22.58 22.06 22.58 38,510 +0.99(+4.59%)
May 26, 2010 21.78 22.17 21.59 21.59 5,469 -0.05(-0.23%)
May 25, 2010 21.04 21.64 20.76 21.64 12,629 -0.02(-0.09%)
May 24, 2010 21.71 21.85 21.62 21.66 5,847 -0.02(-0.09%)
May 21, 2010 21.00 21.87 20.83 21.68 48,225 +0.29(+1.37%)
May 20, 2010 21.27 21.40 21.27 21.39 20,680 -0.79(-3.57%)
May 19, 2010 22.48 22.48 21.89 22.18 2,985 -0.27(-1.20%)
May 18, 2010 23.11 23.18 22.34 22.45 14,861 -0.08(-0.36%)
May 17, 2010 22.84 22.84 22.30 22.53 8,647 -0.05(-0.22%)
May 14, 2010 22.58 22.94 22.58 22.58 3,009 -0.68(-2.94%)
May 13, 2010 23.84 23.84 23.27 23.27 11,615 -0.50(-2.10%)
May 12, 2010 23.39 23.77 23.38 23.77 14,574 +0.53(+2.26%)
May 11, 2010 23.38 23.45 23.24 23.24 21,501 +0.23(+1.00%)
May 10, 2010 22.88 23.01 22.76 23.01 10,760 +1.28(+5.89%)
May 07, 2010 21.81 22.46 21.47 21.73 21,567 -0.81(-3.59%)
May 06, 2010 23.09 23.09 0.1500 22.54 28,158 -0.55(-2.38%)
May 05, 2010 23.16 23.57 23.09 23.09 41,421 -0.38(-1.62%)
May 04, 2010 24.03 24.03 23.39 23.47 9,813 -0.79(-3.26%)
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.