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 30, 2009 23.18 23.18 22.44 22.61 73,784 -0.83(-3.55%)
Oct 29, 2009 23.04 23.50 23.04 23.44 27,670 +0.56(+2.45%)
Oct 28, 2009 23.40 23.43 22.83 22.88 97,715 -0.85(-3.60%)
Oct 27, 2009 23.90 23.99 23.67 23.73 102,373 -0.12(-0.49%)
Oct 26, 2009 24.20 24.36 23.79 23.85 63,732 +0.04(+0.17%)
Oct 23, 2009 23.85 23.86 23.74 23.81 53,940 -0.15(-0.63%)
Oct 22, 2009 23.79 23.99 23.58 23.96 55,876 +0.02(+0.10%)
Oct 21, 2009 24.00 24.31 23.91 23.93 26,540 -0.23(-0.96%)
Oct 20, 2009 24.09 24.17 24.08 24.17 27,341 -0.18(-0.73%)
Oct 19, 2009 24.06 24.36 24.02 24.34 40,544 +0.61(+2.55%)
Oct 16, 2009 23.78 23.81 23.60 23.74 23,148 -0.51(-2.09%)
Oct 15, 2009 24.14 24.25 24.11 24.25 56,676 -0.05(-0.23%)
Oct 14, 2009 24.05 24.31 24.05 24.30 80,049 +0.75(+3.19%)
Oct 13, 2009 23.54 23.59 23.38 23.55 40,224 +0.11(+0.45%)
Oct 12, 2009 23.50 23.65 23.42 23.45 52,516 -0.17(-0.70%)
Oct 09, 2009 23.60 23.69 23.56 23.61 29,163 +0.19(+0.81%)
Oct 08, 2009 23.46 23.54 23.22 23.42 183,296 +0.17(+0.71%)
Oct 07, 2009 23.24 23.26 23.13 23.26 24,314 -0.07(-0.29%)
Oct 06, 2009 23.18 23.46 23.15 23.32 370,497 +0.27(+1.17%)
Oct 05, 2009 22.85 23.16 22.84 23.05 46,223 +0.23(+1.02%)
Oct 02, 2009 22.68 22.86 22.58 22.82 166,446 -0.16(-0.69%)
Oct 01, 2009 23.39 23.39 22.87 22.98 51,182 -0.58(-2.44%)
Sep 30, 2009 23.49 23.63 23.21 23.56 97,204 +0.13(+0.57%)
Sep 29, 2009 23.39 23.51 23.29 23.42 44,170 +0.07(+0.30%)
Sep 28, 2009 23.01 23.46 23.01 23.35 31,240 +0.23(+1.01%)
Sep 25, 2009 23.12 23.24 23.01 23.12 26,708 +0.03(+0.13%)
Sep 24, 2009 23.60 23.60 22.94 23.09 50,707 -0.61(-2.58%)
Sep 23, 2009 23.92 23.95 23.68 23.70 33,908 -0.26(-1.07%)
Sep 22, 2009 23.76 23.95 23.69 23.95 43,550 +0.45(+1.92%)
Sep 21, 2009 23.43 23.60 23.40 23.50 21,948 -0.19(-0.80%)
Sep 18, 2009 23.67 23.78 23.57 23.69 86,184 -0.01(-0.03%)
Sep 17, 2009 23.74 23.87 23.64 23.70 71,547 +0.09(+0.36%)
Sep 16, 2009 23.61 23.84 23.45 23.61 94,616 +0.46(+1.99%)
Sep 15, 2009 22.99 23.17 22.95 23.15 104,205 +0.06(+0.28%)
Sep 14, 2009 22.82 23.09 22.82 23.09 24,906 -0.06(-0.25%)
Sep 11, 2009 23.26 23.26 23.09 23.14 43,999 -0.01(-0.04%)
Sep 10, 2009 23.05 23.15 22.84 23.15 79,643 +0.23(+1.01%)
Sep 09, 2009 22.85 23.01 22.79 22.92 132,304 +0.04(+0.19%)
Sep 08, 2009 22.93 22.93 22.72 22.88 67,215 +0.41(+1.82%)
Sep 04, 2009 22.25 22.47 22.18 22.47 12,184 +0.52(+2.37%)
Sep 03, 2009 21.89 21.95 21.77 21.95 22,878 +0.40(+1.87%)
Sep 02, 2009 21.60 21.79 21.54 21.54 131,640 +0.12(+0.56%)
Sep 01, 2009 21.70 22.04 21.39 21.42 76,508 -0.05(-0.24%)
Aug 31, 2009 21.68 21.68 21.35 21.48 40,229 -0.43(-1.98%)
Aug 28, 2009 22.09 22.09 21.83 21.91 33,445 -0.03(-0.12%)
Aug 27, 2009 21.89 21.95 21.57 21.94 89,380 +0.08(+0.36%)
Aug 26, 2009 21.99 22.03 21.79 21.86 24,059 -0.19(-0.86%)
Aug 25, 2009 22.28 22.28 22.00 22.05 204,767 -0.10(-0.47%)
Aug 24, 2009 22.60 22.60 22.08 22.15 53,329 -0.02(-0.11%)
Aug 21, 2009 22.01 22.17 21.91 22.17 84,351 +0.18(+0.81%)
Aug 20, 2009 21.76 22.08 21.69 22.00 68,622 +0.29(+1.33%)
Aug 19, 2009 21.31 21.72 21.31 21.71 12,944 +0.04(+0.19%)
Aug 18, 2009 21.49 21.67 21.46 21.67 19,788 +0.56(+2.64%)
Aug 17, 2009 21.43 21.43 20.83 21.11 55,852 -0.90(-4.11%)
Aug 14, 2009 22.33 22.38 21.84 22.01 19,664 -0.18(-0.80%)
Aug 13, 2009 22.23 22.23 21.97 22.19 105,047 +0.11(+0.50%)
Aug 12, 2009 21.75 22.17 21.72 22.08 39,203 +0.22(+1.01%)
Aug 11, 2009 22.05 22.09 21.71 21.86 35,643 -0.28(-1.24%)
Aug 10, 2009 22.24 22.24 21.97 22.14 51,327 -0.18(-0.82%)
Aug 07, 2009 22.15 22.42 22.09 22.32 220,081 +0.33(+1.48%)
Aug 06, 2009 22.09 22.36 21.81 22.00 116,898 +0.13(+0.61%)
Aug 05, 2009 22.27 22.27 21.80 21.86 105,549 -0.58(-2.57%)
Aug 04, 2009 22.41 22.61 22.35 22.44 230,789 -0.43(-1.89%)
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.