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 (%)
Oct 31, 2011 25.77 26.05 25.75 25.80 13,999 -0.21(-0.81%)
Oct 28, 2011 26.22 26.22 25.88 26.01 2,748 -0.41(-1.54%)
Oct 27, 2011 26.26 26.42 25.92 26.42 5,435 +0.99(+3.88%)
Oct 26, 2011 25.50 25.50 24.93 25.43 3,273 -0.17(-0.66%)
Oct 25, 2011 25.86 25.86 25.54 25.60 3,896 -0.24(-0.93%)
Oct 24, 2011 25.50 25.94 25.38 25.84 4,088 +0.96(+3.86%)
Oct 21, 2011 24.87 25.04 24.87 24.88 4,337 +0.45(+1.84%)
Oct 20, 2011 24.40 24.45 24.39 24.43 3,419 -0.27(-1.09%)
Oct 19, 2011 24.70 24.82 24.70 24.70 1,678 -0.02(-0.08%)
Oct 18, 2011 24.37 24.72 24.09 24.72 1,100 +0.35(+1.44%)
Oct 17, 2011 24.53 24.53 24.37 24.37 694 -0.37(-1.48%)
Oct 14, 2011 24.74 24.80 24.55 24.74 17,844 +0.17(+0.68%)
Oct 13, 2011 24.21 24.57 24.21 24.57 3,825 +0.04(+0.16%)
Oct 12, 2011 24.72 24.72 24.53 24.53 2,198 +0.48(+2.00%)
Oct 11, 2011 24.05 24.05 24.05 24.05 500 -0.01(-0.04%)
Oct 10, 2011 23.76 24.09 23.76 24.06 1,574 +0.57(+2.43%)
Oct 07, 2011 23.48 23.62 23.23 23.49 2,415 +0.04(+0.17%)
Oct 06, 2011 23.21 23.45 23.21 23.45 2,021 +0.69(+3.02%)
Oct 05, 2011 22.38 22.76 22.38 22.76 4,967 +0.63(+2.83%)
Oct 04, 2011 21.15 22.14 21.07 22.14 106,997 +0.62(+2.86%)
Oct 03, 2011 22.10 22.71 21.51 21.52 14,450 -1.19(-5.26%)
Sep 30, 2011 22.70 22.75 22.70 22.71 487 -0.48(-2.05%)
Sep 29, 2011 23.19 23.19 23.16 23.19 756 -0.80(-3.33%)
Sep 28, 2011 24.10 24.10 23.99 23.99 2,618 -0.57(-2.30%)
Sep 27, 2011 24.58 24.58 24.36 24.56 2,846 +1.08(+4.58%)
Sep 26, 2011 23.00 23.55 23.00 23.48 2,321 +0.26(+1.12%)
Sep 23, 2011 23.25 23.25 23.12 23.22 1,278 +0.40(+1.75%)
Sep 22, 2011 22.94 22.94 22.61 22.82 2,524 -1.17(-4.88%)
Sep 21, 2011 24.39 24.39 23.99 23.99 1,424 -0.47(-1.92%)
Sep 20, 2011 24.57 25.00 24.46 24.46 13,663 -0.16(-0.65%)
Sep 19, 2011 24.62 24.62 24.62 24.62 104 -0.11(-0.44%)
Sep 16, 2011 24.86 24.86 24.62 24.73 1,195 +0.10(+0.41%)
Sep 15, 2011 24.69 24.69 24.61 24.63 1,257 +0.03(+0.10%)
Sep 14, 2011 24.20 24.60 24.20 24.60 260 +0.68(+2.86%)
Sep 13, 2011 23.64 23.92 23.64 23.92 436 +0.95(+4.12%)
Sep 12, 2011 23.18 23.18 22.87 22.97 526 -0.11(-0.47%)
Sep 09, 2011 23.23 23.23 23.08 23.08 398 -0.81(-3.39%)
Sep 08, 2011 24.06 24.11 23.70 23.89 12,984 -0.38(-1.57%)
Sep 07, 2011 23.99 24.27 23.99 24.27 1,772 +0.89(+3.82%)
Sep 06, 2011 23.07 23.38 22.77 23.38 888 -0.12(-0.53%)
Sep 02, 2011 23.51 23.51 23.50 23.50 625 -0.92(-3.77%)
Sep 01, 2011 24.80 24.80 24.42 24.42 800 -0.46(-1.85%)
Aug 31, 2011 25.18 25.18 24.88 24.88 1,100 -0.02(-0.08%)
Aug 30, 2011 24.66 24.90 24.65 24.90 1,410 +0.42(+1.72%)
Aug 29, 2011 24.54 24.54 24.48 24.48 2,013 +0.75(+3.16%)
Aug 26, 2011 23.32 23.75 23.04 23.73 1,469 +0.70(+3.04%)
Aug 25, 2011 23.29 23.33 23.03 23.03 8,046 -0.12(-0.52%)
Aug 24, 2011 23.15 23.15 23.15 23.15 291 +0.22(+0.96%)
Aug 23, 2011 22.53 22.93 22.53 22.93 800 +0.65(+2.92%)
Aug 22, 2011 22.21 22.58 22.21 22.28 984 +0.19(+0.86%)
Aug 19, 2011 22.52 22.52 22.09 22.09 865 -0.44(-1.96%)
Aug 18, 2011 22.32 22.59 22.32 22.53 2,682 -0.93(-3.98%)
Aug 17, 2011 23.46 23.46 23.46 23.46 300 -0.77(-3.16%)
Aug 16, 2011 24.05 24.23 24.05 24.23 1,005 -0.18(-0.74%)
Aug 15, 2011 24.20 24.41 24.06 24.41 5,749 +0.34(+1.41%)
Aug 12, 2011 23.91 24.21 23.74 24.07 11,640 -0.08(-0.33%)
Aug 11, 2011 22.92 24.18 22.92 24.15 6,062 +0.91(+3.92%)
Aug 10, 2011 23.22 23.47 23.02 23.24 2,291 +0.33(+1.43%)
Aug 09, 2011 23.00 23.21 21.93 22.91 18,149 +0.22(+0.98%)
Aug 08, 2011 23.00 23.60 22.32 22.69 27,774 -1.70(-6.97%)
Aug 05, 2011 24.23 24.53 23.53 24.39 10,531 -0.19(-0.77%)
Aug 04, 2011 24.87 25.09 24.57 24.58 4,826 -1.37(-5.28%)
Aug 03, 2011 25.64 25.95 25.11 25.95 2,315 +0.24(+0.92%)
Aug 02, 2011 26.58 26.58 25.71 25.71 3,590 -0.86(-3.23%)
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.