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 (%)
Sep 30, 2009 23.73 23.86 23.44 23.79 96,253 +0.14(+0.57%)
Sep 29, 2009 23.62 23.74 23.52 23.65 43,737 +0.07(+0.31%)
Sep 28, 2009 23.23 23.70 23.23 23.58 30,934 +0.24(+1.01%)
Sep 25, 2009 23.35 23.47 23.23 23.34 26,447 +0.03(+0.13%)
Sep 24, 2009 23.83 23.83 23.16 23.31 50,211 -0.62(-2.58%)
Sep 23, 2009 24.16 24.19 23.91 23.93 33,576 -0.26(-1.07%)
Sep 22, 2009 24.00 24.19 23.92 24.19 43,123 +0.46(+1.92%)
Sep 21, 2009 23.66 23.83 23.63 23.73 21,733 -0.19(-0.80%)
Sep 18, 2009 23.90 24.02 23.81 23.92 85,341 -0.01(-0.03%)
Sep 17, 2009 23.97 24.10 23.88 23.93 70,847 +0.09(+0.36%)
Sep 16, 2009 23.84 24.08 23.68 23.84 93,690 +0.47(+1.99%)
Sep 15, 2009 23.22 23.40 23.18 23.38 103,185 +0.07(+0.28%)
Sep 14, 2009 23.04 23.31 23.04 23.31 24,662 -0.06(-0.25%)
Sep 11, 2009 23.49 23.49 23.32 23.37 43,569 -0.01(-0.04%)
Sep 10, 2009 23.28 23.38 23.07 23.38 78,864 +0.23(+1.01%)
Sep 09, 2009 23.07 23.24 23.01 23.15 131,009 +0.04(+0.19%)
Sep 08, 2009 23.16 23.16 22.95 23.10 66,557 +0.41(+1.82%)
Sep 04, 2009 22.47 22.69 22.40 22.69 12,065 +0.52(+2.37%)
Sep 03, 2009 22.10 22.16 21.99 22.16 22,654 +0.41(+1.87%)
Sep 02, 2009 21.81 22.00 21.76 21.76 130,351 +0.12(+0.56%)
Sep 01, 2009 21.91 22.26 21.60 21.64 75,760 -0.05(-0.24%)
Aug 31, 2009 21.90 21.90 21.56 21.69 39,835 -0.44(-1.98%)
Aug 28, 2009 22.31 22.31 22.05 22.13 33,118 -0.03(-0.12%)
Aug 27, 2009 22.10 22.16 21.79 22.15 88,505 +0.08(+0.36%)
Aug 26, 2009 22.21 22.24 22.01 22.07 23,824 -0.19(-0.86%)
Aug 25, 2009 22.50 22.50 22.22 22.26 202,763 -0.11(-0.47%)
Aug 24, 2009 22.83 22.83 22.30 22.37 52,807 -0.02(-0.11%)
Aug 21, 2009 22.23 22.39 22.13 22.39 83,526 +0.18(+0.81%)
Aug 20, 2009 21.98 22.29 21.91 22.21 67,950 +0.29(+1.33%)
Aug 19, 2009 21.52 21.94 21.52 21.92 12,818 +0.04(+0.19%)
Aug 18, 2009 21.70 21.88 21.68 21.88 19,594 +0.56(+2.64%)
Aug 17, 2009 21.65 21.65 21.03 21.32 55,305 -0.91(-4.11%)
Aug 14, 2009 22.55 22.60 22.05 22.23 19,471 -0.18(-0.80%)
Aug 13, 2009 22.45 22.45 22.18 22.41 104,019 +0.11(+0.50%)
Aug 12, 2009 21.96 22.39 21.93 22.30 38,820 +0.22(+1.01%)
Aug 11, 2009 22.26 22.31 21.92 22.08 35,294 -0.28(-1.24%)
Aug 10, 2009 22.46 22.46 22.18 22.36 50,825 -0.19(-0.82%)
Aug 07, 2009 22.37 22.64 22.31 22.54 217,927 +0.33(+1.48%)
Aug 06, 2009 22.31 22.58 22.02 22.21 115,754 +0.13(+0.61%)
Aug 05, 2009 22.49 22.49 22.02 22.08 104,516 -0.58(-2.57%)
Aug 04, 2009 22.63 22.84 22.57 22.66 228,530 -0.44(-1.89%)
Aug 03, 2009 23.02 23.12 22.89 23.10 60,913 +0.58(+2.56%)
Jul 31, 2009 22.58 22.78 22.35 22.52 54,750 -0.01(-0.05%)
Jul 30, 2009 22.40 22.75 22.40 22.53 74,637 +0.55(+2.49%)
Jul 29, 2009 22.23 22.23 21.77 21.99 45,839 -0.42(-1.87%)
Jul 28, 2009 22.40 22.42 22.13 22.41 93,290 +0.17(+0.78%)
Jul 27, 2009 22.15 22.23 21.93 22.23 74,955 +0.29(+1.32%)
Jul 24, 2009 21.86 22.04 21.75 21.94 3,084 -0.22(-1.00%)
Jul 23, 2009 21.70 22.24 21.70 22.16 122,903 +0.58(+2.69%)
Jul 22, 2009 21.29 21.67 21.29 21.58 56,848 +0.06(+0.29%)
Jul 21, 2009 21.73 21.73 21.34 21.52 92,946 -0.18(-0.82%)
Jul 20, 2009 21.50 21.71 21.44 21.70 127,532 +0.73(+3.47%)
Jul 17, 2009 20.85 20.99 20.85 20.97 19,358 +0.11(+0.50%)
Jul 16, 2009 20.66 20.94 20.61 20.87 53,477 +0.01(+0.06%)
Jul 15, 2009 20.38 20.90 20.38 20.86 81,237 +0.93(+4.65%)
Jul 14, 2009 19.89 19.93 19.77 19.93 33,730 +0.21(+1.06%)
Jul 13, 2009 19.40 19.72 19.40 19.72 16,080 +0.06(+0.29%)
Jul 10, 2009 19.85 19.86 19.55 19.66 29,833 -0.22(-1.12%)
Jul 09, 2009 19.66 19.96 19.66 19.89 14,699 +0.50(+2.58%)
Jul 08, 2009 19.52 19.61 19.16 19.39 59,982 -0.06(-0.32%)
Jul 07, 2009 19.73 19.76 19.45 19.45 69,299 -0.46(-2.30%)
Jul 06, 2009 19.61 19.90 19.54 19.90 48,686 +0.36(+1.83%)
Jul 02, 2009 19.75 19.75 19.53 19.55 42,816 -0.69(-3.39%)
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.