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, 2011 28.07 28.48 27.89 27.91 7,376 -0.85(-2.96%)
Sep 29, 2011 29.35 29.35 28.30 28.76 58,534 -0.06(-0.21%)
Sep 28, 2011 30.36 30.36 28.76 28.82 11,483 -1.65(-5.43%)
Sep 27, 2011 29.95 30.92 29.95 30.47 6,546 +1.31(+4.49%)
Sep 26, 2011 28.86 29.16 28.10 29.16 18,885 +0.64(+2.26%)
Sep 23, 2011 28.21 28.90 28.21 28.52 11,830 -0.05(-0.18%)
Sep 22, 2011 29.29 29.29 28.03 28.57 38,972 -1.75(-5.77%)
Sep 21, 2011 31.82 31.82 30.32 30.32 15,444 -1.62(-5.07%)
Sep 20, 2011 32.62 32.72 31.92 31.94 7,555 -0.71(-2.18%)
Sep 19, 2011 32.47 32.78 32.19 32.65 3,471 -0.53(-1.59%)
Sep 16, 2011 33.35 33.41 32.95 33.18 2,502 -0.01(-0.03%)
Sep 15, 2011 33.04 33.22 32.72 33.19 4,115 +0.42(+1.28%)
Sep 14, 2011 32.45 32.99 31.77 32.77 3,241 +0.63(+1.96%)
Sep 13, 2011 32.02 32.14 31.62 32.14 2,566 +0.74(+2.36%)
Sep 12, 2011 31.24 31.40 30.79 31.40 6,645 -0.32(-1.01%)
Sep 09, 2011 32.30 32.30 31.56 31.72 9,690 -1.27(-3.85%)
Sep 08, 2011 32.81 33.27 32.81 32.99 3,521 -0.22(-0.66%)
Sep 07, 2011 32.77 33.21 32.77 33.21 14,123 +1.21(+3.78%)
Sep 06, 2011 31.41 32.00 31.20 32.00 29,153 -0.42(-1.30%)
Sep 02, 2011 32.72 32.87 32.20 32.42 3,733 -1.08(-3.22%)
Sep 01, 2011 34.32 34.60 33.47 33.50 17,816 -0.73(-2.13%)
Aug 31, 2011 34.83 34.85 34.12 34.23 16,184 -0.03(-0.09%)
Aug 30, 2011 33.79 34.30 33.76 34.26 8,273 +0.34(+1.00%)
Aug 29, 2011 33.08 33.92 32.66 33.92 32,301 +1.31(+4.02%)
Aug 26, 2011 31.45 32.61 31.11 32.61 3,993 +0.88(+2.77%)
Aug 25, 2011 32.55 32.61 31.72 31.73 11,567 -0.58(-1.80%)
Aug 24, 2011 31.76 32.38 31.69 32.31 10,251 +0.56(+1.76%)
Aug 23, 2011 30.84 31.75 30.84 31.75 4,448 +1.15(+3.76%)
Aug 22, 2011 31.53 31.53 30.60 30.60 10,089 -0.24(-0.78%)
Aug 19, 2011 31.12 31.90 30.84 30.84 10,236 -0.70(-2.21%)
Aug 18, 2011 32.55 32.55 31.32 31.54 17,997 -1.99(-5.94%)
Aug 17, 2011 33.92 34.12 33.49 33.53 22,142 -0.08(-0.24%)
Aug 16, 2011 34.11 34.11 33.31 33.61 8,925 -0.70(-2.04%)
Aug 15, 2011 33.89 34.31 33.75 34.31 11,022 +0.78(+2.33%)
Aug 12, 2011 33.42 33.76 33.11 33.53 7,764 +0.34(+1.02%)
Aug 11, 2011 31.39 33.20 31.39 33.19 12,526 +1.85(+5.90%)
Aug 10, 2011 31.93 32.65 31.31 31.34 10,718 -1.26(-3.87%)
Aug 09, 2011 33.15 32.60 30.78 32.60 30,066 +2.21(+7.27%)
Aug 08, 2011 32.30 32.61 30.34 30.39 55,231 -2.91(-8.74%)
Aug 05, 2011 34.07 34.29 32.25 33.30 291,042 -0.30(-0.89%)
Aug 04, 2011 35.76 35.76 33.58 33.60 40,133 -2.63(-7.27%)
Aug 03, 2011 36.50 36.50 35.24 36.23 37,721 -0.29(-0.78%)
Aug 02, 2011 37.86 38.03 36.52 36.52 60,888 -1.67(-4.37%)
Aug 01, 2011 38.81 38.95 37.90 38.19 16,772 -0.04(-0.10%)
Jul 29, 2011 37.92 38.44 37.56 38.23 19,793 -0.22(-0.57%)
Jul 28, 2011 38.68 39.12 38.45 38.45 39,461 -0.19(-0.49%)
Jul 27, 2011 39.40 39.40 38.56 38.64 25,433 -1.00(-2.52%)
Jul 26, 2011 39.91 39.91 39.56 39.64 11,056 -0.34(-0.85%)
Jul 25, 2011 39.59 40.18 39.59 39.98 33,605 -0.19(-0.46%)
Jul 22, 2011 40.23 40.25 39.98 40.17 14,805 -0.14(-0.36%)
Jul 21, 2011 39.96 40.32 39.96 40.31 5,987 +0.60(+1.51%)
Jul 20, 2011 39.75 39.76 39.52 39.71 26,474 +0.04(+0.10%)
Jul 19, 2011 39.17 39.70 39.17 39.67 11,828 +0.81(+2.09%)
Jul 18, 2011 39.26 39.32 38.70 38.86 20,308 -0.51(-1.29%)
Jul 15, 2011 39.32 39.37 39.13 39.37 11,096 +0.28(+0.71%)
Jul 14, 2011 39.71 39.86 39.00 39.09 63,314 -0.48(-1.20%)
Jul 13, 2011 39.55 40.00 39.49 39.57 22,466 +0.29(+0.73%)
Jul 12, 2011 39.38 39.64 39.26 39.28 11,018 -0.20(-0.51%)
Jul 11, 2011 40.01 40.01 39.35 39.48 8,749 -0.82(-2.03%)
Jul 08, 2011 40.01 40.31 39.68 40.30 14,441 -0.16(-0.40%)
Jul 07, 2011 40.17 40.60 40.17 40.46 38,515 +0.64(+1.60%)
Jul 06, 2011 39.76 39.92 39.61 39.82 4,831 +0.00(+0.00%)
Jul 05, 2011 39.88 39.88 39.55 39.82 8,521 +0.05(+0.13%)
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.