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 (%)
Jul 31, 2009 23.26 23.34 23.15 23.15 8,130 -0.04(-0.17%)
Jul 30, 2009 23.16 23.47 23.15 23.19 11,190 +0.17(+0.74%)
Jul 29, 2009 23.03 23.12 22.89 23.02 5,029 +0.06(+0.26%)
Jul 28, 2009 22.87 22.96 22.84 22.96 5,601 +0.11(+0.48%)
Jul 27, 2009 22.78 22.85 22.66 22.85 4,139 -0.05(-0.22%)
Jul 24, 2009 22.73 22.90 22.72 22.90 330 +0.03(+0.13%)
Jul 23, 2009 22.82 22.96 22.82 22.87 6,583 +0.41(+1.83%)
Jul 22, 2009 22.28 22.54 22.28 22.46 3,027 +0.22(+1.01%)
Jul 21, 2009 22.58 22.58 22.14 22.23 4,429 -0.19(-0.83%)
Jul 20, 2009 22.43 22.43 22.16 22.42 5,081 +0.12(+0.54%)
Jul 17, 2009 22.28 22.32 22.26 22.30 8,512 +0.07(+0.31%)
Jul 16, 2009 22.26 22.27 22.17 22.23 3,158 +0.05(+0.23%)
Jul 15, 2009 21.89 22.18 21.89 22.18 39,902 +0.44(+2.02%)
Jul 14, 2009 21.66 21.74 21.57 21.74 6,939 +0.15(+0.70%)
Jul 13, 2009 21.29 21.59 21.19 21.59 6,633 +0.32(+1.50%)
Jul 10, 2009 21.25 21.40 21.17 21.27 7,555 -0.10(-0.47%)
Jul 09, 2009 21.52 21.52 21.32 21.37 5,295 -0.09(-0.43%)
Jul 08, 2009 21.51 21.51 21.36 21.46 3,869 +0.00(+0.01%)
Jul 07, 2009 21.64 21.72 21.46 21.46 21,880 -0.24(-1.11%)
Jul 06, 2009 21.45 21.70 21.45 21.70 2,527 +0.19(+0.88%)
Jul 02, 2009 21.93 21.93 21.51 21.51 5,519 -0.60(-2.71%)
Jul 01, 2009 21.82 22.17 21.81 22.11 8,492 +0.41(+1.89%)
Jun 30, 2009 21.82 21.85 21.60 21.70 4,756 -0.09(-0.41%)
Jun 29, 2009 21.84 21.88 21.79 21.79 3,418 +0.16(+0.74%)
Jun 26, 2009 21.58 21.66 21.48 21.63 8,635 +0.04(+0.19%)
Jun 25, 2009 21.48 21.59 21.47 21.59 3,858 +0.48(+2.27%)
Jun 24, 2009 21.21 21.30 21.07 21.11 27,725 -0.03(-0.14%)
Jun 23, 2009 21.12 21.16 21.07 21.14 6,466 -0.02(-0.09%)
Jun 22, 2009 21.35 21.35 21.14 21.16 8,366 -0.39(-1.79%)
Jun 19, 2009 21.52 21.66 21.51 21.55 12,555 -0.10(-0.48%)
Jun 18, 2009 21.34 21.69 21.34 21.65 4,016 +0.28(+1.33%)
Jun 17, 2009 21.29 21.40 21.29 21.37 5,603 +0.12(+0.55%)
Jun 16, 2009 21.70 21.70 21.25 21.25 2,469 -0.27(-1.25%)
Jun 15, 2009 21.69 21.69 21.48 21.52 12,849 -0.49(-2.23%)
Jun 12, 2009 22.10 22.10 21.87 22.01 9,335 -0.11(-0.50%)
Jun 11, 2009 22.07 22.23 22.07 22.12 7,669 +0.19(+0.87%)
Jun 10, 2009 22.11 22.11 21.78 21.93 11,621 -0.30(-1.34%)
Jun 09, 2009 22.31 22.31 22.16 22.23 7,737 -0.07(-0.31%)
Jun 08, 2009 22.12 22.30 22.04 22.30 4,148 +0.08(+0.38%)
Jun 05, 2009 22.24 22.32 22.18 22.21 5,425 -0.03(-0.12%)
Jun 04, 2009 22.29 22.34 22.16 22.24 7,472 +0.03(+0.12%)
Jun 03, 2009 22.27 22.28 22.11 22.21 14,106 -0.22(-0.96%)
Jun 02, 2009 22.28 22.50 22.28 22.43 11,166 +0.29(+1.31%)
Jun 01, 2009 21.87 22.16 21.82 22.14 8,157 +0.71(+3.31%)
May 29, 2009 21.38 21.45 21.31 21.43 3,202 +0.09(+0.42%)
May 28, 2009 21.33 21.42 21.02 21.34 7,738 +0.00(+0.00%)
May 27, 2009 21.64 21.64 21.33 21.34 17,752 -0.26(-1.20%)
May 26, 2009 21.30 21.65 21.00 21.60 8,646 +0.29(+1.37%)
May 22, 2009 21.18 21.31 21.16 21.31 7,454 +0.19(+0.89%)
May 21, 2009 21.29 21.29 20.97 21.12 11,318 -0.27(-1.26%)
May 20, 2009 21.49 21.71 21.33 21.39 19,984 -0.03(-0.13%)
May 19, 2009 21.36 21.50 21.35 21.42 23,289 +0.03(+0.13%)
May 18, 2009 21.22 21.39 21.18 21.39 12,293 +0.32(+1.52%)
May 15, 2009 21.03 21.29 21.03 21.07 10,077 -0.06(-0.28%)
May 14, 2009 21.22 21.25 21.03 21.13 22,479 +0.16(+0.76%)
May 13, 2009 21.20 21.28 20.96 20.97 8,584 -0.51(-2.37%)
May 12, 2009 21.37 21.56 20.97 21.48 22,189 +0.07(+0.32%)
May 11, 2009 21.21 21.48 21.17 21.41 22,153 +0.02(+0.10%)
May 08, 2009 21.40 21.52 21.24 21.39 18,115 +0.27(+1.28%)
May 07, 2009 21.64 21.64 21.10 21.12 32,272 -0.10(-0.47%)
May 06, 2009 21.48 21.54 21.09 21.22 11,386 -0.05(-0.24%)
May 05, 2009 21.42 21.48 21.23 21.27 7,925 -0.14(-0.65%)
May 04, 2009 21.34 21.41 21.34 21.41 16,222 +0.37(+1.76%)
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.