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 27.04 27.64 27.00 27.57 456,778 +0.49(+1.81%)
Jul 30, 2009 26.70 27.34 26.68 27.08 286,987 +1.16(+4.48%)
Jul 29, 2009 26.34 26.50 25.59 25.92 555,328 -1.27(-4.67%)
Jul 28, 2009 26.37 27.23 26.37 27.19 681,333 +0.29(+1.08%)
Jul 27, 2009 26.80 27.05 26.60 26.90 269,900 +0.68(+2.59%)
Jul 25, 2009 26.22 26.22 26.22 26.22 776 -0.38(-1.43%)
Jul 24, 2009 26.10 26.60 25.94 26.60 173,943 +0.49(+1.88%)
Jul 23, 2009 25.30 26.40 25.24 26.11 346,194 +1.11(+4.44%)
Jul 22, 2009 24.79 25.23 24.65 25.00 126,692 -0.01(-0.04%)
Jul 21, 2009 25.31 25.70 24.52 25.01 675,616 -0.14(-0.56%)
Jul 20, 2009 24.91 25.26 24.70 25.15 586,054 +0.93(+3.84%)
Jul 17, 2009 24.22 24.66 23.59 24.22 627,999 +0.11(+0.46%)
Jul 16, 2009 23.33 24.18 23.23 24.11 335,549 +0.73(+3.12%)
Jul 15, 2009 22.51 23.45 22.51 23.38 403,420 +1.36(+6.18%)
Jul 14, 2009 22.07 22.35 21.79 22.02 143,660 +0.26(+1.19%)
Jul 13, 2009 21.22 21.82 21.19 21.76 178,000 +0.19(+0.88%)
Jul 10, 2009 21.61 21.74 21.22 21.57 134,065 -0.35(-1.60%)
Jul 09, 2009 21.73 22.14 21.64 21.92 325,537 +0.36(+1.67%)
Jul 08, 2009 21.54 22.03 20.85 21.56 532,095 +0.09(+0.42%)
Jul 07, 2009 22.10 22.26 21.45 21.47 400,834 -0.47(-2.14%)
Jul 06, 2009 21.75 22.02 21.45 21.94 311,975 -0.68(-3.01%)
Jul 02, 2009 22.84 23.05 22.50 22.62 163,697 -0.90(-3.83%)
Jul 01, 2009 23.56 23.96 23.44 23.52 333,586 +0.39(+1.69%)
Jun 30, 2009 23.42 23.82 22.96 23.13 380,591 -0.58(-2.46%)
Jun 29, 2009 23.65 23.95 23.52 23.71 242,807 +0.06(+0.27%)
Jun 26, 2009 23.69 23.87 23.43 23.65 263,643 +0.25(+1.07%)
Jun 25, 2009 22.93 23.42 22.81 23.40 358,845 +1.10(+4.93%)
Jun 24, 2009 22.00 22.69 21.90 22.30 311,868 +0.80(+3.72%)
Jun 23, 2009 21.06 21.64 20.70 21.50 416,683 +0.53(+2.53%)
Jun 22, 2009 22.78 22.78 20.97 20.97 604,757 -2.10(-9.10%)
Jun 19, 2009 23.35 23.48 22.89 23.07 232,384 +0.20(+0.87%)
Jun 18, 2009 22.77 23.18 22.40 22.87 407,507 -0.03(-0.13%)
Jun 17, 2009 23.13 23.16 22.35 22.90 758,533 -0.67(-2.84%)
Jun 16, 2009 24.71 24.73 23.21 23.57 977,538 -0.94(-3.84%)
Jun 15, 2009 25.22 25.34 24.15 24.51 675,990 -1.76(-6.70%)
Jun 12, 2009 26.30 26.58 25.88 26.27 437,480 -0.42(-1.57%)
Jun 11, 2009 25.90 27.16 25.75 26.69 762,775 +0.86(+3.33%)
Jun 10, 2009 26.55 26.65 25.37 25.83 365,497 +0.29(+1.14%)
Jun 09, 2009 25.27 25.73 25.00 25.54 541,526 +0.71(+2.86%)
Jun 08, 2009 24.62 25.00 24.25 24.83 398,284 -0.72(-2.82%)
Jun 05, 2009 27.08 27.08 25.26 25.55 415,271 +0.25(+0.99%)
Jun 04, 2009 24.63 25.43 24.24 25.30 545,823 +1.11(+4.59%)
Jun 03, 2009 24.76 25.00 23.69 24.19 1,050,062 -1.02(-4.05%)
Jun 02, 2009 25.72 26.04 24.96 25.21 764,725 -0.63(-2.44%)
Jun 01, 2009 25.49 26.11 25.06 25.84 793,957 +1.88(+7.82%)
May 29, 2009 23.99 24.30 23.54 23.96 588,474 +0.66(+2.81%)
May 28, 2009 23.24 23.56 22.53 23.31 388,956 +0.43(+1.88%)
May 27, 2009 22.83 23.56 22.75 22.88 461,778 +0.42(+1.87%)
May 26, 2009 21.51 22.53 21.29 22.46 335,051 +0.28(+1.26%)
May 22, 2009 22.32 22.38 21.72 22.18 271,731 +0.48(+2.21%)
May 21, 2009 22.36 22.50 21.18 21.70 573,730 -1.13(-4.95%)
May 20, 2009 23.19 24.00 22.78 22.83 605,433 +0.20(+0.88%)
May 19, 2009 22.43 23.20 22.35 22.63 584,647 +0.40(+1.80%)
May 18, 2009 21.15 22.35 20.85 22.23 345,106 +1.68(+8.17%)
May 17, 2009 20.58 21.09 20.53 20.55 81,058 +0.31(+1.53%)
May 15, 2009 20.58 21.09 20.07 20.24 243,068 -0.64(-3.07%)
May 14, 2009 20.46 21.24 19.99 20.88 540,402 +0.06(+0.29%)
May 13, 2009 21.76 21.76 20.76 20.82 453,494 -1.16(-5.28%)
May 12, 2009 22.57 22.89 21.06 21.98 670,892 +0.32(+1.48%)
May 11, 2009 22.04 22.85 21.46 21.66 364,241 -1.19(-5.21%)
May 08, 2009 22.25 23.00 21.97 22.85 358,562 +1.12(+5.15%)
May 07, 2009 23.05 23.20 21.43 21.73 750,264 -0.68(-3.05%)
May 06, 2009 21.57 22.63 21.35 22.41 977,825 +1.32(+6.28%)
May 05, 2009 21.22 21.41 20.46 21.09 969,092 -0.25(-1.17%)
May 04, 2009 19.83 21.40 19.50 21.34 1,185,896 +2.33(+12.26%)
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.