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, 2012 20.23 20.31 20.08 20.18 28,026 +0.32(+1.60%)
Aug 30, 2012 19.95 19.99 19.86 19.86 14,204 -0.09(-0.44%)
Aug 29, 2012 20.05 20.07 19.95 19.95 35,756 -0.19(-0.96%)
Aug 27, 2012 20.16 20.20 20.09 20.14 18,256 -0.09(-0.44%)
Aug 24, 2012 20.12 20.27 20.05 20.23 31,176 -0.20(-0.99%)
Aug 23, 2012 20.44 20.44 20.34 20.43 92,585 -0.05(-0.25%)
Aug 22, 2012 20.36 20.48 20.29 20.48 18,373 -0.05(-0.22%)
Aug 21, 2012 20.63 20.72 20.49 20.53 17,044 +0.16(+0.79%)
Aug 20, 2012 20.35 20.41 20.29 20.37 27,042 +0.16(+0.78%)
Aug 17, 2012 20.27 20.27 20.16 20.21 44,301 -0.06(-0.29%)
Aug 16, 2012 20.17 20.27 20.09 20.27 59,024 +0.01(+0.03%)
Aug 15, 2012 20.10 20.27 20.10 20.26 39,810 +0.23(+1.14%)
Aug 14, 2012 20.17 20.17 20.03 20.03 22,033 -0.03(-0.13%)
Aug 13, 2012 20.09 20.10 20.00 20.06 37,415 +0.07(+0.33%)
Aug 11, 2012 19.89 20.03 19.88 19.99 146,300 +0.00(+0.00%)
Aug 10, 2012 19.89 20.03 19.88 19.99 146,300 +0.07(+0.36%)
Aug 09, 2012 19.90 20.05 19.88 19.92 140,487 -0.20(-1.00%)
Aug 08, 2012 20.09 20.15 20.05 20.12 6,819 -0.13(-0.64%)
Aug 07, 2012 20.31 20.37 20.24 20.25 323,018 +0.05(+0.26%)
Aug 06, 2012 20.23 20.25 20.18 20.20 18,581 +0.05(+0.26%)
Aug 03, 2012 19.97 20.19 19.90 20.15 123,308 +0.47(+2.38%)
Aug 02, 2012 19.69 19.86 19.64 19.68 121,811 +0.02(+0.10%)
Aug 01, 2012 19.69 19.85 19.66 19.66 46,990 -0.06(-0.30%)
Jul 31, 2012 19.68 19.79 19.66 19.72 19,252 +0.15(+0.76%)
Jul 30, 2012 19.64 19.65 19.53 19.57 13,498 -0.05(-0.25%)
Jul 27, 2012 19.33 19.62 19.33 19.62 7,692 +0.30(+1.57%)
Jul 26, 2012 19.25 19.38 19.23 19.32 36,642 +0.50(+2.66%)
Jul 25, 2012 18.73 18.91 18.73 18.82 13,793 +0.17(+0.91%)
Jul 24, 2012 18.71 18.71 18.56 18.65 27,342 -0.16(-0.87%)
Jul 23, 2012 18.77 18.81 18.66 18.81 27,601 -0.16(-0.86%)
Jul 20, 2012 19.01 19.03 18.92 18.97 34,710 -0.26(-1.36%)
Jul 19, 2012 19.24 19.26 19.17 19.24 9,266 +0.05(+0.25%)
Jul 18, 2012 19.01 19.23 19.01 19.19 27,802 +0.18(+0.95%)
Jul 17, 2012 18.95 19.04 18.73 19.01 45,999 +0.02(+0.10%)
Jul 16, 2012 19.09 19.09 18.93 18.99 57,712 -0.34(-1.78%)
Jul 14, 2012 19.19 19.33 19.19 19.33 20,061 +0.00(+0.00%)
Jul 13, 2012 19.19 19.33 19.19 19.33 20,061 +0.17(+0.88%)
Jul 12, 2012 19.08 19.17 19.01 19.16 24,690 +0.04(+0.20%)
Jul 11, 2012 19.10 19.22 19.08 19.12 9,753 +0.19(+1.00%)
Jul 10, 2012 19.14 19.18 18.88 18.93 39,093 -0.24(-1.26%)
Jul 09, 2012 19.10 19.19 19.06 19.18 307,104 +0.02(+0.10%)
Jul 06, 2012 19.12 19.16 18.97 19.16 21,242 -0.17(-0.87%)
Jul 05, 2012 19.21 19.38 19.21 19.32 26,942 +0.25(+1.29%)
Jul 03, 2012 19.06 19.23 19.01 19.08 158,934 -0.02(-0.10%)
Jul 02, 2012 19.06 19.14 19.00 19.10 45,042 +0.24(+1.28%)
Jun 30, 2012 18.84 18.90 18.80 18.86 101,199 +0.01(+0.07%)
Jun 29, 2012 18.84 18.90 18.80 18.84 102,979 +0.27(+1.47%)
Jun 28, 2012 18.50 18.57 18.38 18.57 29,906 -0.06(-0.32%)
Jun 27, 2012 18.47 18.66 18.47 18.63 20,969 +0.13(+0.73%)
Jun 26, 2012 18.53 18.59 18.38 18.50 24,072 +0.03(+0.16%)
Jun 25, 2012 18.53 18.53 18.40 18.47 28,550 -0.16(-0.84%)
Jun 22, 2012 18.50 18.65 18.50 18.62 22,966 +0.23(+1.24%)
Jun 21, 2012 18.87 18.87 18.40 18.40 90,053 -0.92(-4.75%)
Jun 20, 2012 19.41 19.41 19.19 19.31 35,432 -0.36(-1.82%)
Jun 19, 2012 19.64 19.75 19.60 19.67 28,519 +0.34(+1.78%)
Jun 18, 2012 19.17 19.37 19.17 19.33 31,075 +0.09(+0.45%)
Jun 15, 2012 19.06 19.26 19.06 19.24 34,973 +0.39(+2.07%)
Jun 14, 2012 18.67 18.90 18.67 18.85 55,867 +0.44(+2.36%)
Jun 13, 2012 18.59 18.66 18.37 18.41 40,742 -0.42(-2.24%)
Jun 12, 2012 18.76 18.90 18.67 18.84 82,601 +0.25(+1.33%)
Jun 11, 2012 19.02 19.02 18.59 18.59 29,436 -0.24(-1.28%)
Jun 08, 2012 18.69 18.83 18.63 18.83 18,013 -0.06(-0.31%)
Jun 07, 2012 19.12 19.12 18.88 18.89 22,418 -0.15(-0.79%)
Jun 06, 2012 18.79 19.04 18.73 19.04 60,162 +0.65(+3.53%)
Jun 05, 2012 18.27 18.40 18.18 18.39 113,982 +0.12(+0.68%)
Jun 04, 2012 18.27 18.38 18.11 18.27 135,353 +0.08(+0.46%)
Jun 02, 2012 18.34 18.36 18.17 18.18 66,818 +0.00(+0.00%)
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.