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 28, 2012 22.77 22.89 22.77 22.88 101,187 +0.04(+0.18%)
Sep 27, 2012 22.83 22.85 22.78 22.84 47,149 +0.01(+0.04%)
Sep 26, 2012 22.78 22.84 22.78 22.83 21,901 +0.01(+0.04%)
Sep 25, 2012 22.79 22.83 22.76 22.82 41,805 -0.01(-0.04%)
Sep 24, 2012 22.80 22.83 22.79 22.83 22,005 +0.00(+0.00%)
Sep 21, 2012 22.78 22.83 22.75 22.83 30,421 +0.04(+0.17%)
Sep 20, 2012 22.81 22.82 22.77 22.79 58,477 -0.02(-0.09%)
Sep 19, 2012 22.82 22.82 22.78 22.81 59,083 +0.02(+0.09%)
Sep 18, 2012 22.81 22.81 22.75 22.79 44,034 +0.06(+0.26%)
Sep 17, 2012 22.71 22.74 22.68 22.73 34,675 +0.01(+0.04%)
Sep 14, 2012 22.69 22.72 22.68 22.72 52,096 +0.00(+0.00%)
Sep 13, 2012 22.64 22.73 22.64 22.72 31,883 +0.07(+0.31%)
Sep 12, 2012 22.62 22.65 22.62 22.65 100,591 -0.01(-0.04%)
Sep 11, 2012 22.66 22.69 22.66 22.66 15,856 -0.04(-0.18%)
Sep 10, 2012 22.69 22.71 22.69 22.70 30,357 +0.02(+0.11%)
Sep 07, 2012 22.70 22.71 22.64 22.68 77,473 +0.07(+0.29%)
Sep 06, 2012 22.61 22.62 22.58 22.61 58,362 +0.00(+0.00%)
Sep 05, 2012 22.61 22.62 22.58 22.61 17,531 +0.02(+0.09%)
Sep 04, 2012 22.60 22.62 22.56 22.59 26,298 -0.10(-0.45%)
Aug 31, 2012 22.61 22.69 22.59 22.69 34,452 +0.09(+0.40%)
Aug 30, 2012 22.59 22.61 22.57 22.60 37,339 +0.01(+0.04%)
Aug 29, 2012 22.58 22.59 22.54 22.59 17,458 +0.01(+0.04%)
Aug 27, 2012 22.58 22.58 22.55 22.58 19,405 +0.03(+0.13%)
Aug 24, 2012 22.56 22.57 22.54 22.55 34,929 -0.04(-0.18%)
Aug 23, 2012 22.58 22.59 22.57 22.59 16,016 +0.02(+0.09%)
Aug 22, 2012 22.52 22.57 22.46 22.57 32,134 +0.08(+0.36%)
Aug 21, 2012 22.46 22.49 22.45 22.49 18,253 +0.02(+0.09%)
Aug 20, 2012 22.46 22.49 22.44 22.47 72,528 +0.03(+0.13%)
Aug 17, 2012 22.38 22.48 22.38 22.44 38,638 +0.02(+0.09%)
Aug 16, 2012 22.36 22.45 22.36 22.42 47,760 +0.00(+0.02%)
Aug 15, 2012 22.44 22.45 22.41 22.42 11,328 -0.06(-0.28%)
Aug 14, 2012 22.38 22.50 22.38 22.48 103,347 -0.03(-0.13%)
Aug 13, 2012 22.50 22.51 22.48 22.51 113,719 +0.02(+0.09%)
Aug 10, 2012 22.47 22.50 22.47 22.49 50,521 +0.02(+0.09%)
Aug 09, 2012 22.40 22.47 22.37 22.47 128,085 +0.03(+0.13%)
Aug 08, 2012 22.48 22.49 22.41 22.44 10,728 -0.06(-0.27%)
Aug 07, 2012 22.46 22.50 22.45 22.50 55,887 +0.01(+0.04%)
Aug 06, 2012 22.47 22.53 22.45 22.49 37,234 +0.06(+0.27%)
Aug 03, 2012 22.40 22.44 22.36 22.43 38,337 +0.06(+0.27%)
Aug 02, 2012 22.50 22.53 22.31 22.37 223,524 -0.10(-0.45%)
Aug 01, 2012 22.47 22.56 22.45 22.47 11,972 -0.05(-0.24%)
Jul 31, 2012 22.54 22.54 22.48 22.52 22,783 +0.01(+0.06%)
Jul 30, 2012 22.48 22.52 22.39 22.51 15,982 +0.11(+0.49%)
Jul 27, 2012 22.39 22.41 22.37 22.40 60,399 -0.07(-0.29%)
Jul 26, 2012 22.37 22.47 22.37 22.46 35,129 +0.03(+0.13%)
Jul 25, 2012 22.44 22.45 22.42 22.43 29,181 -0.02(-0.07%)
Jul 24, 2012 22.44 22.46 22.42 22.45 17,375 +0.01(+0.04%)
Jul 23, 2012 22.45 22.45 22.42 22.44 24,057 -0.03(-0.13%)
Jul 20, 2012 22.46 22.47 22.42 22.47 15,686 +0.02(+0.09%)
Jul 19, 2012 22.41 22.48 22.41 22.45 17,125 +0.01(+0.04%)
Jul 18, 2012 22.33 22.46 22.33 22.44 25,316 +0.06(+0.27%)
Jul 17, 2012 22.39 22.40 22.34 22.38 46,084 +0.03(+0.13%)
Jul 16, 2012 22.36 22.37 22.33 22.35 5,952 +0.06(+0.27%)
Jul 13, 2012 22.29 22.33 22.23 22.29 36,923 +0.03(+0.14%)
Jul 12, 2012 22.21 22.27 22.20 22.26 7,266 +0.01(+0.04%)
Jul 11, 2012 22.29 22.29 22.22 22.25 25,482 -0.03(-0.13%)
Jul 10, 2012 22.25 22.28 22.25 22.28 37,045 +0.03(+0.14%)
Jul 09, 2012 22.25 22.28 22.23 22.25 38,956 +0.02(+0.08%)
Jul 06, 2012 22.21 22.24 22.21 22.23 17,071 +0.01(+0.05%)
Jul 05, 2012 22.18 22.22 22.18 22.22 16,214 +0.05(+0.24%)
Jul 03, 2012 22.09 22.18 22.09 22.17 12,364 -0.01(-0.05%)
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.