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, 2011 20.01 20.20 19.98 20.02 74,782 +0.43(+2.17%)
Aug 30, 2011 19.43 19.73 19.36 19.59 295,054 +0.08(+0.43%)
Aug 29, 2011 19.35 19.55 19.35 19.51 33,916 +0.50(+2.64%)
Aug 26, 2011 18.57 19.01 18.47 19.01 24,260 +0.29(+1.54%)
Aug 25, 2011 19.12 19.16 18.64 18.72 51,110 -0.33(-1.73%)
Aug 24, 2011 18.89 19.11 18.81 19.05 176,895 +0.12(+0.63%)
Aug 23, 2011 18.54 18.95 18.49 18.93 15,336 +0.59(+3.22%)
Aug 22, 2011 18.77 18.77 18.34 18.34 51,962 +0.06(+0.33%)
Aug 19, 2011 18.47 18.86 18.25 18.28 244,925 -0.39(-2.09%)
Aug 18, 2011 18.92 18.92 18.54 18.67 35,513 -1.07(-5.42%)
Aug 17, 2011 19.89 20.06 19.68 19.74 277,041 +0.11(+0.56%)
Aug 16, 2011 19.70 19.92 19.51 19.63 95,823 -0.45(-2.24%)
Aug 15, 2011 20.00 20.11 19.90 20.08 98,175 +0.41(+2.08%)
Aug 12, 2011 19.69 19.78 19.47 19.67 113,374 +0.37(+1.92%)
Aug 11, 2011 18.58 19.46 18.46 19.30 120,141 +0.94(+5.12%)
Aug 10, 2011 19.00 19.00 18.36 18.36 1,196,602 -0.72(-3.77%)
Aug 09, 2011 19.35 19.10 18.13 19.08 1,102,261 +1.28(+7.19%)
Aug 08, 2011 18.40 18.71 17.74 17.80 562,154 -1.68(-8.62%)
Aug 05, 2011 19.79 19.88 18.84 19.48 428,936 +0.06(+0.29%)
Aug 04, 2011 20.33 20.33 19.40 19.42 820,976 -1.73(-8.16%)
Aug 03, 2011 21.23 21.23 20.72 21.15 437,269 +0.08(+0.38%)
Aug 02, 2011 21.53 21.63 21.07 21.07 277,875 -0.86(-3.94%)
Aug 01, 2011 22.45 22.45 21.74 21.93 39,771 -0.12(-0.53%)
Jul 29, 2011 22.00 22.16 21.92 22.05 47,231 -0.07(-0.32%)
Jul 28, 2011 22.11 22.31 22.06 22.12 31,172 -0.09(-0.41%)
Jul 27, 2011 22.71 22.71 22.18 22.21 43,227 -0.51(-2.24%)
Jul 26, 2011 22.76 22.84 22.66 22.72 38,898 -0.01(-0.04%)
Jul 25, 2011 22.72 22.80 22.63 22.73 32,226 +0.04(+0.16%)
Jul 22, 2011 22.75 22.76 22.67 22.69 22,824 -0.02(-0.07%)
Jul 21, 2011 22.45 22.73 22.40 22.71 31,747 +0.35(+1.57%)
Jul 20, 2011 22.33 22.37 22.18 22.36 177,845 +0.23(+1.04%)
Jul 19, 2011 22.02 22.18 22.00 22.13 435,023 +0.32(+1.47%)
Jul 18, 2011 21.89 21.89 21.60 21.81 64,015 -0.36(-1.62%)
Jul 15, 2011 22.23 22.23 22.03 22.17 53,399 +0.12(+0.54%)
Jul 14, 2011 22.28 22.44 22.05 22.05 31,881 -0.25(-1.12%)
Jul 13, 2011 22.06 22.52 22.06 22.30 55,149 +0.47(+2.15%)
Jul 12, 2011 21.82 22.09 21.82 21.83 92,086 -0.14(-0.63%)
Jul 11, 2011 22.05 22.14 21.91 21.97 23,421 -0.70(-3.09%)
Jul 08, 2011 22.68 22.69 22.46 22.67 29,612 -0.21(-0.92%)
Jul 07, 2011 22.73 22.93 22.73 22.88 49,245 +0.20(+0.88%)
Jul 06, 2011 22.64 22.70 22.56 22.68 90,705 +0.02(+0.09%)
Jul 05, 2011 22.77 22.82 22.65 22.66 31,530 -0.09(-0.40%)
Jul 01, 2011 22.45 22.78 22.41 22.75 116,508 +0.23(+1.02%)
Jun 30, 2011 22.32 22.53 22.32 22.52 54,813 +0.31(+1.40%)
Jun 29, 2011 21.94 22.22 21.91 22.21 74,013 +0.50(+2.30%)
Jun 28, 2011 21.61 21.75 21.57 21.71 65,649 +0.22(+1.02%)
Jun 27, 2011 21.27 21.51 21.23 21.49 257,211 +0.18(+0.84%)
Jun 24, 2011 21.49 21.49 21.28 21.31 17,044 -0.23(-1.09%)
Jun 23, 2011 21.27 21.54 21.18 21.54 10,731 -0.19(-0.86%)
Jun 22, 2011 21.71 21.91 21.68 21.73 18,401 -0.12(-0.55%)
Jun 21, 2011 21.52 21.86 21.52 21.85 32,549 +0.52(+2.44%)
Jun 20, 2011 21.29 21.33 21.27 21.33 8,662 -0.10(-0.47%)
Jun 17, 2011 21.46 21.53 21.34 21.43 24,204 +0.07(+0.33%)
Jun 16, 2011 21.37 21.46 21.14 21.36 27,261 -0.26(-1.20%)
Jun 15, 2011 21.88 21.94 21.48 21.62 60,235 -0.64(-2.88%)
Jun 14, 2011 22.08 22.32 22.08 22.26 65,637 +0.36(+1.64%)
Jun 13, 2011 21.88 21.99 21.77 21.90 16,975 +0.10(+0.46%)
Jun 10, 2011 22.21 22.21 21.74 21.80 19,042 -0.61(-2.72%)
Jun 09, 2011 22.14 22.47 22.14 22.41 48,689 +0.30(+1.36%)
Jun 08, 2011 22.31 22.32 22.08 22.11 26,245 -0.36(-1.60%)
Jun 07, 2011 22.58 22.69 22.47 22.47 45,582 +0.02(+0.07%)
Jun 06, 2011 22.61 22.67 22.37 22.45 30,386 -0.23(-1.00%)
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.