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 22.45 22.66 22.17 22.32 1,683,258 -0.53(-2.32%)
Sep 29, 2011 22.99 23.04 22.55 22.85 660,686 +0.42(+1.88%)
Sep 28, 2011 22.93 23.06 22.42 22.43 885,088 -0.24(-1.07%)
Sep 27, 2011 22.78 23.12 22.59 22.67 1,323,536 +0.52(+2.34%)
Sep 26, 2011 21.98 22.19 21.70 22.16 453,535 +0.20(+0.90%)
Sep 23, 2011 21.76 22.07 21.72 21.96 221,500 +0.00(+0.00%)
Sep 22, 2011 22.11 22.13 21.67 21.96 327,201 -0.68(-2.99%)
Sep 21, 2011 23.24 23.29 22.63 22.64 327,009 -0.56(-2.42%)
Sep 20, 2011 23.31 23.47 23.11 23.20 186,452 -0.13(-0.55%)
Sep 19, 2011 23.18 23.44 23.04 23.33 161,563 -0.48(-2.01%)
Sep 16, 2011 23.79 23.89 23.64 23.80 282,427 +0.00(+0.00%)
Sep 15, 2011 23.66 23.81 23.50 23.80 173,301 +0.52(+2.22%)
Sep 14, 2011 23.08 23.48 22.78 23.29 307,643 +0.20(+0.86%)
Sep 13, 2011 23.02 23.20 22.88 23.09 382,815 +0.10(+0.42%)
Sep 12, 2011 22.69 23.00 22.45 22.99 300,887 -0.08(-0.33%)
Sep 09, 2011 23.32 23.38 22.93 23.07 304,927 -0.69(-2.90%)
Sep 08, 2011 23.93 24.13 23.67 23.76 211,199 -0.42(-1.72%)
Sep 07, 2011 23.87 24.19 23.74 24.17 149,127 +0.66(+2.80%)
Sep 06, 2011 23.24 23.53 23.20 23.52 567,546 -0.82(-3.39%)
Sep 02, 2011 24.40 24.56 24.26 24.34 196,367 -0.38(-1.55%)
Sep 01, 2011 24.97 25.14 24.71 24.72 611,195 -0.42(-1.68%)
Aug 31, 2011 25.10 25.29 24.97 25.15 366,012 +0.45(+1.81%)
Aug 30, 2011 24.55 24.81 24.40 24.70 327,231 -0.06(-0.23%)
Aug 29, 2011 24.44 24.76 24.42 24.76 230,122 +0.74(+3.09%)
Aug 26, 2011 23.63 24.14 23.41 24.02 397,433 +0.34(+1.46%)
Aug 25, 2011 24.16 24.16 23.52 23.67 470,628 -0.38(-1.59%)
Aug 24, 2011 23.96 24.24 23.83 24.05 655,051 -0.12(-0.50%)
Aug 23, 2011 23.79 24.20 23.59 24.17 953,382 +0.65(+2.77%)
Aug 22, 2011 23.94 24.01 23.41 23.52 856,328 +0.09(+0.38%)
Aug 19, 2011 23.48 24.05 23.40 23.43 330,350 -0.31(-1.32%)
Aug 18, 2011 23.89 23.94 23.54 23.75 581,330 -1.09(-4.37%)
Aug 17, 2011 24.92 25.07 24.67 24.83 341,281 +0.27(+1.12%)
Aug 16, 2011 24.67 24.84 24.35 24.56 468,897 -0.45(-1.81%)
Aug 15, 2011 24.81 25.09 24.81 25.01 419,837 +0.58(+2.38%)
Aug 12, 2011 24.55 24.67 24.24 24.43 358,560 +0.26(+1.08%)
Aug 11, 2011 23.33 24.49 23.27 24.17 1,867,800 +1.21(+5.29%)
Aug 10, 2011 23.79 23.79 22.95 22.95 617,149 -1.35(-5.55%)
Aug 09, 2011 24.47 24.31 22.75 24.30 1,920,440 +1.87(+8.35%)
Aug 08, 2011 23.50 23.63 22.42 22.43 1,361,718 -2.19(-8.90%)
Aug 05, 2011 24.97 25.06 23.89 24.62 1,902,871 +0.19(+0.78%)
Aug 04, 2011 25.29 25.31 24.37 24.43 677,944 -1.87(-7.09%)
Aug 03, 2011 26.42 26.47 25.97 26.30 918,840 -0.07(-0.27%)
Aug 02, 2011 26.79 26.98 26.33 26.37 1,210,171 -0.86(-3.14%)
Aug 01, 2011 27.71 27.72 26.96 27.22 1,119,585 -0.18(-0.65%)
Jul 29, 2011 27.24 27.55 27.22 27.40 788,558 +0.04(+0.14%)
Jul 28, 2011 27.36 27.55 27.23 27.36 1,087,188 -0.07(-0.26%)
Jul 27, 2011 27.85 27.85 27.31 27.43 298,621 -0.54(-1.92%)
Jul 26, 2011 28.00 28.10 27.91 27.97 238,566 +0.07(+0.25%)
Jul 25, 2011 27.78 27.98 27.71 27.90 484,473 +0.01(+0.02%)
Jul 22, 2011 27.89 27.94 27.87 27.89 356,050 +0.06(+0.23%)
Jul 21, 2011 27.55 27.94 27.52 27.83 461,471 +0.49(+1.78%)
Jul 20, 2011 27.28 27.37 27.18 27.34 346,596 +0.26(+0.94%)
Jul 19, 2011 26.96 27.20 26.95 27.09 556,339 +0.32(+1.19%)
Jul 18, 2011 26.88 26.90 26.54 26.77 341,074 -0.49(-1.78%)
Jul 15, 2011 27.30 27.32 27.09 27.25 275,632 +0.07(+0.26%)
Jul 14, 2011 27.48 27.54 27.11 27.18 136,308 -0.20(-0.75%)
Jul 13, 2011 27.25 27.66 27.19 27.39 400,171 +0.53(+1.97%)
Jul 12, 2011 26.92 27.21 26.85 26.86 219,861 -0.21(-0.78%)
Jul 11, 2011 27.30 27.30 27.00 27.07 377,743 -0.82(-2.95%)
Jul 08, 2011 27.93 28.01 27.70 27.89 446,576 -0.26(-0.91%)
Jul 07, 2011 28.07 28.20 28.00 28.15 247,936 +0.24(+0.87%)
Jul 06, 2011 27.89 27.93 27.74 27.91 171,362 -0.17(-0.59%)
Jul 05, 2011 28.11 28.18 27.98 28.07 219,375 -0.07(-0.25%)
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.