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 23.97 23.98 23.65 23.91 7,845 -0.01(-0.04%)
Sep 29, 2009 23.92 23.99 23.88 23.92 4,082 +0.11(+0.46%)
Sep 28, 2009 23.77 23.86 23.77 23.81 3,615 +0.27(+1.14%)
Sep 25, 2009 23.54 23.68 23.54 23.54 3,076 -0.08(-0.33%)
Sep 24, 2009 23.89 23.89 23.58 23.62 22,690 -0.33(-1.38%)
Sep 23, 2009 23.91 24.09 23.91 23.95 4,879 +0.08(+0.34%)
Sep 22, 2009 23.94 23.94 23.80 23.87 4,328 -0.00(-0.01%)
Sep 21, 2009 23.77 23.93 23.72 23.87 8,414 -0.14(-0.58%)
Sep 18, 2009 23.91 24.06 23.91 24.01 12,683 +0.09(+0.38%)
Sep 17, 2009 23.96 24.01 23.86 23.92 15,427 +0.03(+0.13%)
Sep 16, 2009 23.71 23.91 23.71 23.89 49,383 +0.12(+0.51%)
Sep 15, 2009 23.76 23.77 23.62 23.77 12,665 -0.06(-0.27%)
Sep 14, 2009 23.73 23.88 23.72 23.83 6,589 +0.02(+0.08%)
Sep 11, 2009 23.85 23.85 23.80 23.81 5,144 -0.06(-0.24%)
Sep 10, 2009 23.68 23.89 23.68 23.87 7,426 +0.19(+0.81%)
Sep 09, 2009 23.52 23.74 23.52 23.68 5,935 +0.20(+0.85%)
Sep 08, 2009 23.49 23.50 23.44 23.48 2,266 +0.20(+0.86%)
Sep 04, 2009 23.02 23.28 23.02 23.28 10,535 +0.31(+1.34%)
Sep 03, 2009 23.02 23.02 22.93 22.97 10,007 -0.08(-0.34%)
Sep 02, 2009 22.88 23.05 22.88 23.05 2,251 +0.10(+0.44%)
Sep 01, 2009 23.12 23.34 22.95 22.95 14,291 -0.26(-1.13%)
Aug 31, 2009 23.18 23.22 23.18 23.21 5,338 -0.09(-0.39%)
Aug 28, 2009 23.33 23.33 23.26 23.30 3,160 -0.09(-0.37%)
Aug 27, 2009 23.38 23.44 23.18 23.39 5,432 -0.06(-0.26%)
Aug 26, 2009 23.39 23.45 23.37 23.45 4,145 +0.02(+0.08%)
Aug 25, 2009 23.48 23.57 23.43 23.43 1,642 +0.10(+0.44%)
Aug 24, 2009 23.36 23.43 23.27 23.33 2,800 -0.06(-0.26%)
Aug 21, 2009 23.28 23.40 23.28 23.39 2,475 +0.32(+1.40%)
Aug 20, 2009 22.85 23.07 22.85 23.07 4,737 +0.21(+0.91%)
Aug 19, 2009 22.57 22.92 22.57 22.86 2,747 +0.15(+0.66%)
Aug 18, 2009 22.73 22.81 22.57 22.71 7,146 +0.05(+0.23%)
Aug 17, 2009 22.79 22.79 22.57 22.66 19,696 -0.22(-0.97%)
Aug 14, 2009 22.91 22.91 22.74 22.88 6,889 -0.23(-1.00%)
Aug 13, 2009 23.23 23.23 22.98 23.11 39,347 +0.02(+0.09%)
Aug 12, 2009 23.07 23.27 23.07 23.09 6,851 +0.11(+0.48%)
Aug 11, 2009 23.09 23.09 22.93 22.98 2,979 -0.12(-0.52%)
Aug 10, 2009 22.95 23.14 22.95 23.10 3,312 -0.00(-0.00%)
Aug 07, 2009 23.04 23.16 23.04 23.10 1,425 +0.37(+1.61%)
Aug 06, 2009 22.98 23.03 22.73 22.73 5,744 -0.21(-0.91%)
Aug 05, 2009 23.14 23.14 22.91 22.94 4,764 -0.21(-0.90%)
Aug 04, 2009 23.16 23.27 23.12 23.15 8,775 -0.09(-0.40%)
Aug 03, 2009 23.36 23.36 23.06 23.24 8,846 +0.09(+0.40%)
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%)
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.