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 (%)
Dec 30, 2011 22.64 22.81 22.58 22.59 1,375,662 +0.01(+0.06%)
Dec 29, 2011 22.28 22.64 22.22 22.58 1,639,714 +0.38(+1.70%)
Dec 28, 2011 22.45 22.52 22.15 22.20 1,127,238 -0.35(-1.56%)
Dec 27, 2011 22.39 22.73 22.36 22.56 1,474,406 +0.07(+0.32%)
Dec 23, 2011 22.46 22.55 22.30 22.48 1,051,370 +0.26(+1.17%)
Dec 21, 2011 22.23 22.31 22.05 22.22 1,211,945 -0.03(-0.12%)
Dec 20, 2011 22.17 22.31 22.11 22.25 1,244,082 +0.68(+3.13%)
Dec 19, 2011 21.87 21.95 21.55 21.57 471,678 -0.24(-1.11%)
Dec 16, 2011 21.98 22.06 21.73 21.82 445,809 -0.04(-0.18%)
Dec 15, 2011 22.05 22.12 21.84 21.86 413,864 +0.01(+0.03%)
Dec 14, 2011 22.00 22.03 21.74 21.85 330,684 -0.28(-1.27%)
Dec 13, 2011 22.49 22.62 22.05 22.13 1,016,522 -0.24(-1.06%)
Dec 12, 2011 22.56 22.58 22.21 22.37 326,825 -0.63(-2.75%)
Dec 09, 2011 22.71 23.05 22.71 23.00 720,746 +0.50(+2.24%)
Dec 08, 2011 22.88 22.91 22.44 22.49 461,408 -0.73(-3.16%)
Dec 07, 2011 22.91 23.29 22.85 23.23 248,770 +0.23(+1.00%)
Dec 06, 2011 22.96 23.17 22.88 23.00 389,492 -0.24(-1.04%)
Dec 05, 2011 23.33 23.41 23.10 23.24 310,047 +0.36(+1.59%)
Dec 02, 2011 23.20 23.22 22.73 22.88 398,378 +0.01(+0.03%)
Dec 01, 2011 23.07 23.15 22.79 22.87 300,919 -0.50(-2.13%)
Nov 30, 2011 23.02 23.40 23.02 23.37 488,021 +1.14(+5.12%)
Nov 29, 2011 22.20 22.41 22.13 22.23 407,964 +0.17(+0.75%)
Nov 28, 2011 22.13 22.19 21.91 22.07 328,975 +0.75(+3.51%)
Nov 25, 2011 21.39 21.61 21.27 21.32 164,296 -0.10(-0.45%)
Nov 23, 2011 21.75 21.77 21.40 21.41 486,611 -0.62(-2.81%)
Nov 22, 2011 22.27 22.28 21.96 22.03 1,824,038 -0.27(-1.23%)
Nov 21, 2011 22.36 22.39 22.10 22.31 1,222,273 -0.61(-2.68%)
Nov 18, 2011 22.88 23.00 22.74 22.92 870,273 +0.31(+1.38%)
Nov 17, 2011 22.99 23.04 22.56 22.61 619,863 -0.27(-1.20%)
Nov 16, 2011 23.18 23.31 22.88 22.88 385,374 -0.59(-2.53%)
Nov 15, 2011 23.40 23.56 23.21 23.48 229,746 -0.03(-0.11%)
Nov 14, 2011 23.62 23.63 23.33 23.50 180,407 -0.29(-1.21%)
Nov 11, 2011 23.67 23.87 23.62 23.79 207,738 +0.48(+2.06%)
Nov 10, 2011 23.47 23.47 23.11 23.31 505,889 +0.22(+0.94%)
Nov 09, 2011 23.45 23.45 23.00 23.10 391,430 -1.06(-4.39%)
Nov 08, 2011 24.05 24.21 23.83 24.16 840,076 +0.15(+0.61%)
Nov 07, 2011 23.89 24.02 23.67 24.01 243,447 +0.10(+0.43%)
Nov 04, 2011 23.79 23.97 23.61 23.91 1,940,253 -0.06(-0.24%)
Nov 03, 2011 23.82 24.10 23.48 23.96 450,021 +0.53(+2.26%)
Nov 02, 2011 23.53 23.62 23.32 23.43 572,549 +0.24(+1.05%)
Nov 01, 2011 23.21 23.48 23.06 23.19 460,258 -0.79(-3.30%)
Oct 31, 2011 24.35 24.35 23.98 23.98 1,753,603 -1.08(-4.31%)
Oct 28, 2011 24.90 25.08 24.81 25.06 303,121 -0.12(-0.46%)
Oct 27, 2011 25.05 25.31 24.87 25.18 358,599 +1.05(+4.37%)
Oct 26, 2011 24.19 24.21 23.70 24.12 688,612 +0.32(+1.34%)
Oct 25, 2011 24.03 24.07 23.74 23.80 170,772 -0.38(-1.58%)
Oct 24, 2011 23.87 24.27 23.78 24.19 323,319 +0.45(+1.91%)
Oct 21, 2011 23.64 23.75 23.52 23.73 583,329 +0.43(+1.86%)
Oct 20, 2011 23.20 23.39 22.99 23.30 296,542 +0.00(+0.00%)
Oct 19, 2011 23.56 23.64 23.21 23.30 262,067 -0.51(-2.15%)
Oct 18, 2011 23.41 23.91 23.12 23.81 300,610 +0.43(+1.83%)
Oct 17, 2011 23.70 23.70 23.28 23.38 227,813 -0.46(-1.93%)
Oct 14, 2011 23.86 23.91 23.67 23.84 1,111,709 +0.23(+0.97%)
Oct 13, 2011 23.47 23.68 23.32 23.61 249,320 +0.06(+0.27%)
Oct 12, 2011 23.49 23.82 23.45 23.55 284,023 +0.36(+1.54%)
Oct 11, 2011 23.01 23.19 22.90 23.19 241,335 +0.01(+0.03%)
Oct 10, 2011 22.94 23.21 22.92 23.18 536,657 +0.85(+3.80%)
Oct 07, 2011 22.68 22.74 22.28 22.33 445,178 -0.22(-0.96%)
Oct 06, 2011 22.37 22.59 22.29 22.55 438,055 +0.59(+2.71%)
Oct 05, 2011 21.77 21.99 21.64 21.96 372,472 +0.11(+0.50%)
Oct 04, 2011 21.38 21.86 21.17 21.85 590,399 +0.12(+0.56%)
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.