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 (%)
Oct 30, 2009 25.67 25.67 24.78 24.99 33,241 -0.83(-3.22%)
Oct 29, 2009 25.36 25.82 25.35 25.82 13,000 +0.71(+2.82%)
Oct 28, 2009 25.89 25.89 25.09 25.11 24,615 -0.87(-3.35%)
Oct 27, 2009 26.14 26.31 25.98 25.98 3,961 -0.15(-0.57%)
Oct 26, 2009 27.01 27.01 25.99 26.13 6,621 -0.41(-1.54%)
Oct 23, 2009 26.57 26.66 26.54 26.54 12,085 -0.59(-2.17%)
Oct 22, 2009 26.72 27.13 26.51 27.13 2,140 +0.43(+1.60%)
Oct 21, 2009 27.06 27.47 26.70 26.70 27,270 -0.41(-1.52%)
Oct 20, 2009 26.87 27.12 26.87 27.12 9,874 -0.31(-1.14%)
Oct 19, 2009 27.24 27.47 27.04 27.43 2,684 +0.37(+1.37%)
Oct 16, 2009 27.06 27.18 27.01 27.06 5,856 -0.40(-1.46%)
Oct 15, 2009 27.32 27.46 27.24 27.46 36,443 +0.00(+0.00%)
Oct 14, 2009 27.19 27.50 27.16 27.46 7,880 +0.57(+2.12%)
Oct 13, 2009 26.80 26.96 26.69 26.89 7,855 +0.09(+0.33%)
Oct 12, 2009 26.90 26.99 26.70 26.80 2,587 +0.02(+0.08%)
Oct 09, 2009 26.62 26.78 26.59 26.78 4,500 +0.12(+0.45%)
Oct 08, 2009 26.55 26.81 26.43 26.66 6,682 +0.47(+1.79%)
Oct 07, 2009 26.11 26.19 26.06 26.19 6,278 +0.01(+0.03%)
Oct 06, 2009 25.96 26.30 25.87 26.18 6,476 +0.58(+2.28%)
Oct 05, 2009 25.20 25.60 25.20 25.60 4,641 +0.53(+2.11%)
Oct 02, 2009 24.84 25.16 24.36 25.07 13,447 -0.14(-0.56%)
Oct 01, 2009 25.40 25.49 25.18 25.21 10,621 -0.89(-3.41%)
Sep 30, 2009 25.91 26.56 25.85 26.10 9,072 -0.29(-1.10%)
Sep 29, 2009 26.34 26.48 26.29 26.39 8,274 +0.07(+0.27%)
Sep 28, 2009 25.90 26.42 25.90 26.32 1,423 +0.62(+2.41%)
Sep 25, 2009 26.02 26.02 25.61 25.70 5,899 -0.21(-0.82%)
Sep 24, 2009 26.46 26.48 25.76 25.91 7,650 -0.44(-1.66%)
Sep 23, 2009 26.83 26.84 26.35 26.35 11,928 -0.45(-1.68%)
Sep 22, 2009 26.90 26.90 26.74 26.80 5,507 +0.14(+0.53%)
Sep 21, 2009 26.55 26.71 26.33 26.66 4,690 -0.17(-0.63%)
Sep 18, 2009 26.74 26.96 26.73 26.83 5,239 -0.01(-0.04%)
Sep 17, 2009 26.87 27.16 26.84 26.84 6,091 +0.16(+0.60%)
Sep 16, 2009 26.73 26.97 26.68 26.68 6,173 +0.20(+0.75%)
Sep 15, 2009 26.04 26.53 26.04 26.48 4,267 +0.51(+1.96%)
Sep 14, 2009 25.29 26.01 25.29 25.97 1,721 +0.35(+1.37%)
Sep 11, 2009 25.91 25.91 25.52 25.62 5,500 -0.08(-0.31%)
Sep 10, 2009 25.37 25.71 25.06 25.70 14,364 +0.32(+1.26%)
Sep 09, 2009 25.18 25.46 25.14 25.38 10,844 +0.33(+1.32%)
Sep 08, 2009 25.18 25.18 25.01 25.05 14,298 +0.26(+1.06%)
Sep 04, 2009 24.45 24.79 24.45 24.79 1,127 +0.38(+1.57%)
Sep 03, 2009 24.24 24.41 24.23 24.41 4,020 +0.14(+0.56%)
Sep 02, 2009 24.12 24.34 24.12 24.27 8,101 +0.10(+0.41%)
Sep 01, 2009 24.86 24.86 24.17 24.17 6,574 -0.62(-2.50%)
Aug 31, 2009 24.71 24.86 24.62 24.79 13,407 -0.34(-1.35%)
Aug 28, 2009 25.47 25.47 24.91 25.13 8,064 -0.03(-0.12%)
Aug 27, 2009 24.79 25.24 24.58 25.16 4,332 +0.14(+0.56%)
Aug 26, 2009 25.00 25.04 24.92 25.02 1,172 -0.09(-0.36%)
Aug 25, 2009 25.27 25.32 25.06 25.11 4,035 +0.01(+0.04%)
Aug 24, 2009 25.34 25.50 25.07 25.10 11,323 -0.08(-0.33%)
Aug 21, 2009 24.81 25.18 24.81 25.18 3,944 +0.60(+2.45%)
Aug 20, 2009 24.50 24.67 24.50 24.58 2,408 +0.15(+0.61%)
Aug 19, 2009 23.81 24.54 23.81 24.43 11,935 +0.20(+0.83%)
Aug 18, 2009 24.04 24.27 24.04 24.23 8,368 +0.35(+1.47%)
Aug 17, 2009 24.12 24.12 23.85 23.88 9,912 -0.76(-3.08%)
Aug 14, 2009 25.31 25.31 24.52 24.64 21,285 -0.66(-2.61%)
Aug 13, 2009 25.19 25.30 25.11 25.30 4,475 +0.30(+1.20%)
Aug 12, 2009 24.65 25.20 24.65 25.00 4,037 +0.40(+1.63%)
Aug 11, 2009 24.55 24.65 24.25 24.60 6,114 -0.02(-0.10%)
Aug 10, 2009 24.84 24.97 24.53 24.62 11,808 -0.32(-1.30%)
Aug 07, 2009 24.84 25.08 24.63 24.95 17,253 +0.41(+1.67%)
Aug 06, 2009 24.89 24.90 24.38 24.54 7,787 -0.22(-0.89%)
Aug 05, 2009 24.83 24.85 24.48 24.76 8,864 -0.02(-0.08%)
Aug 04, 2009 24.54 24.86 24.54 24.78 24,638 +0.10(+0.41%)
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.