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 19.58 19.77 19.45 19.58 100 -0.07(-0.36%)
Aug 30, 2010 19.96 19.96 19.65 19.65 1,669 -0.38(-1.90%)
Aug 27, 2010 20.03 20.03 19.66 20.03 8,933 +0.32(+1.62%)
Aug 26, 2010 20.01 20.07 19.68 19.71 147,983 -0.18(-0.90%)
Aug 25, 2010 19.49 19.96 19.41 19.89 17,070 +0.18(+0.91%)
Aug 24, 2010 19.69 19.80 19.58 19.71 2,545 -0.58(-2.86%)
Aug 23, 2010 20.19 20.29 20.19 20.29 300 -0.02(-0.10%)
Aug 20, 2010 20.20 20.31 20.01 20.31 9,147 -0.11(-0.54%)
Aug 19, 2010 20.70 20.70 20.39 20.42 14,868 -0.37(-1.78%)
Aug 18, 2010 20.88 20.88 20.78 20.79 2,360 +0.29(+1.41%)
Aug 17, 2010 20.38 20.64 20.38 20.50 3,043 +0.36(+1.79%)
Aug 16, 2010 20.07 20.19 19.96 20.14 2,182 -0.13(-0.64%)
Aug 13, 2010 20.27 20.27 20.17 20.27 26,562 -0.17(-0.84%)
Aug 12, 2010 20.21 20.49 20.01 20.44 6,043 -0.01(-0.05%)
Aug 11, 2010 20.87 20.87 20.45 20.45 2,446 -0.83(-3.90%)
Aug 10, 2010 21.14 21.28 21.14 21.28 22,998 -0.21(-1.00%)
Aug 09, 2010 21.39 21.51 21.39 21.49 13,076 +0.29(+1.37%)
Aug 06, 2010 21.20 21.23 20.96 21.20 4,895 -0.15(-0.68%)
Aug 05, 2010 21.23 21.40 21.23 21.35 3,065 -0.04(-0.19%)
Aug 04, 2010 21.33 21.40 21.33 21.39 900 +0.21(+0.99%)
Aug 03, 2010 21.17 21.34 21.17 21.18 5,185 -0.47(-2.17%)
Aug 02, 2010 21.63 21.68 21.43 21.65 7,788 +0.42(+1.98%)
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%)
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.