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 (%)
Apr 30, 2010 24.41 24.58 23.74 23.74 10,709 -0.74(-3.02%)
Apr 29, 2010 24.28 24.48 24.20 24.48 10,096 +0.37(+1.53%)
Apr 28, 2010 24.18 24.18 23.95 24.11 15,134 -0.00(-0.02%)
Apr 27, 2010 24.64 24.75 24.11 24.11 4,976 -0.63(-2.53%)
Apr 26, 2010 24.84 24.91 24.74 24.74 18,303 +0.08(+0.32%)
Apr 23, 2010 24.71 24.71 24.51 24.66 16,688 +0.05(+0.21%)
Apr 22, 2010 24.10 24.63 24.10 24.61 8,383 +0.48(+1.99%)
Apr 21, 2010 23.79 24.16 23.79 24.13 24,134 +0.40(+1.69%)
Apr 20, 2010 23.56 23.73 23.56 23.73 5,401 +0.31(+1.32%)
Apr 19, 2010 23.60 23.65 23.14 23.42 7,189 -0.14(-0.59%)
Apr 16, 2010 23.84 23.94 23.43 23.56 13,652 -0.32(-1.34%)
Apr 15, 2010 23.70 23.89 23.70 23.88 7,881 +0.14(+0.59%)
Apr 14, 2010 23.43 23.74 23.41 23.74 7,755 +0.49(+2.11%)
Apr 13, 2010 23.34 23.34 23.19 23.25 980 -0.02(-0.07%)
Apr 12, 2010 23.29 23.29 23.19 23.27 5,426 +0.05(+0.21%)
Apr 09, 2010 23.08 23.22 23.06 23.22 6,084 +0.21(+0.90%)
Apr 08, 2010 22.82 23.07 22.82 23.01 29,257 +0.13(+0.57%)
Apr 07, 2010 22.87 22.95 22.81 22.88 1,490 -0.03(-0.13%)
Apr 06, 2010 22.80 22.95 22.78 22.91 9,612 +0.08(+0.35%)
Apr 05, 2010 22.52 22.83 22.52 22.83 16,248 +0.49(+2.19%)
Apr 01, 2010 22.49 22.34 22.34 22.34 2,700 +0.03(+0.15%)
Mar 31, 2010 22.39 22.40 22.26 22.31 9,753 -0.08(-0.37%)
Mar 30, 2010 22.45 22.45 22.30 22.39 3,302 +0.04(+0.17%)
Mar 29, 2010 22.51 22.51 22.03 22.35 122,674 -0.01(-0.03%)
Mar 26, 2010 22.43 22.44 22.30 22.36 10,135 +0.18(+0.81%)
Mar 25, 2010 22.43 22.47 22.17 22.18 4,504 -0.02(-0.09%)
Mar 24, 2010 22.34 22.34 22.20 22.20 3,719 -0.21(-0.93%)
Mar 23, 2010 22.24 22.41 22.23 22.41 4,478 +0.23(+1.03%)
Mar 22, 2010 21.71 22.20 21.71 22.18 2,510 +0.30(+1.38%)
Mar 19, 2010 22.15 22.15 21.86 21.88 5,223 -0.27(-1.22%)
Mar 18, 2010 22.15 22.19 22.14 22.15 2,832 +0.01(+0.05%)
Mar 17, 2010 22.08 22.14 22.07 22.14 10,203 +0.06(+0.27%)
Mar 16, 2010 21.99 22.08 21.99 22.08 3,065 +0.13(+0.59%)
Mar 15, 2010 21.85 21.97 21.85 21.95 24,917 -0.02(-0.09%)
Mar 12, 2010 21.95 22.03 21.85 21.97 15,170 +0.00(+0.00%)
Mar 11, 2010 21.80 21.97 21.80 21.97 2,133 +0.08(+0.37%)
Mar 10, 2010 21.80 21.92 21.80 21.89 11,246 +0.12(+0.57%)
Mar 09, 2010 21.77 21.92 21.77 21.77 3,445 +0.02(+0.07%)
Mar 08, 2010 21.71 21.78 21.71 21.75 10,969 +0.11(+0.49%)
Mar 05, 2010 21.43 21.67 21.43 21.64 5,294 +0.33(+1.57%)
Mar 04, 2010 21.26 21.31 21.23 21.31 5,256 +0.14(+0.66%)
Mar 03, 2010 21.26 21.31 21.09 21.17 12,349 -0.03(-0.14%)
Mar 02, 2010 21.27 21.31 21.18 21.20 23,216 +0.01(+0.05%)
Mar 01, 2010 20.86 21.22 20.86 21.19 18,481 +0.37(+1.78%)
Feb 26, 2010 20.81 20.85 20.67 20.82 22,015 +0.02(+0.10%)
Feb 25, 2010 20.43 20.80 20.43 20.80 6,896 +0.09(+0.43%)
Feb 24, 2010 20.64 20.71 20.59 20.71 2,684 +0.23(+1.12%)
Feb 23, 2010 20.41 20.48 20.38 20.48 7,910 -0.08(-0.39%)
Feb 22, 2010 20.57 20.61 20.56 20.56 1,021 -0.03(-0.15%)
Feb 19, 2010 20.53 20.64 20.53 20.59 490 +0.01(+0.05%)
Feb 18, 2010 20.36 20.58 20.36 20.58 2,360 +0.21(+1.03%)
Feb 17, 2010 20.34 20.37 20.31 20.37 1,277 +0.30(+1.50%)
Feb 16, 2010 20.00 20.08 20.00 20.07 998 +0.30(+1.52%)
Feb 12, 2010 19.62 19.77 19.77 19.77 1,100 -0.00(-0.01%)
Feb 11, 2010 19.43 19.77 19.43 19.77 1,788 +0.34(+1.74%)
Feb 10, 2010 19.49 19.49 19.31 19.43 1,255 -0.09(-0.45%)
Feb 09, 2010 19.30 19.52 19.30 19.52 618 +0.27(+1.40%)
Feb 08, 2010 19.29 19.29 19.25 19.25 3,032 -0.03(-0.16%)
Feb 05, 2010 19.10 19.29 18.90 19.28 19,611 -0.16(-0.82%)
Feb 04, 2010 19.75 19.75 19.44 19.44 21,564 -0.60(-2.99%)
Feb 03, 2010 20.19 20.19 19.93 20.04 4,106 -0.17(-0.84%)
Feb 02, 2010 20.00 20.25 20.00 20.21 2,606 +0.38(+1.92%)
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.