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 (%)
Jan 29, 2010 23.52 23.74 23.19 23.19 46,865 -0.20(-0.85%)
Jan 28, 2010 23.72 23.83 23.27 23.39 54,401 -0.11(-0.45%)
Jan 27, 2010 23.38 23.50 23.20 23.50 37,663 -0.17(-0.73%)
Jan 26, 2010 23.79 24.03 23.48 23.67 33,695 -0.42(-1.73%)
Jan 25, 2010 24.14 24.21 24.04 24.09 81,463 +0.39(+1.65%)
Jan 22, 2010 24.15 24.26 23.69 23.69 75,009 -0.63(-2.60%)
Jan 21, 2010 24.89 24.89 24.24 24.33 119,583 -0.43(-1.73%)
Jan 20, 2010 25.05 25.05 24.69 24.76 54,066 -0.66(-2.58%)
Jan 19, 2010 25.42 25.44 25.24 25.41 187,353 +0.35(+1.38%)
Jan 15, 2010 25.07 25.07 25.07 0 -0.18(-0.71%)
Jan 14, 2010 25.24 25.31 25.05 25.24 70,723 +0.16(+0.62%)
Jan 13, 2010 25.10 25.18 24.89 25.09 57,395 -0.08(-0.32%)
Jan 12, 2010 25.42 25.46 25.14 25.17 170,868 -0.34(-1.34%)
Jan 11, 2010 25.67 25.67 25.41 25.51 82,197 -0.05(-0.19%)
Jan 08, 2010 25.34 25.58 25.34 25.56 48,043 +0.19(+0.76%)
Jan 07, 2010 25.57 25.57 25.25 25.37 96,775 -0.23(-0.90%)
Jan 06, 2010 25.75 25.84 25.57 25.60 69,154 +0.13(+0.51%)
Jan 05, 2010 25.49 25.55 25.33 25.47 90,647 +0.11(+0.42%)
Jan 04, 2010 25.15 25.41 25.12 25.36 74,165 +0.60(+2.40%)
Dec 31, 2009 24.77 24.77 24.77 0 +0.08(+0.34%)
Dec 30, 2009 24.63 24.69 24.61 24.68 25,001 +0.16(+0.67%)
Dec 29, 2009 24.49 24.58 24.39 24.52 45,810 +0.10(+0.41%)
Dec 28, 2009 24.46 24.60 24.39 24.42 18,330 -0.09(-0.37%)
Dec 24, 2009 24.32 24.53 24.32 24.51 13,205 +0.30(+1.25%)
Dec 23, 2009 24.25 24.25 24.00 24.21 89,457 +0.18(+0.75%)
Dec 22, 2009 24.14 24.14 23.90 24.03 32,079 +0.12(+0.49%)
Dec 21, 2009 23.98 24.03 23.81 23.91 31,934 +0.19(+0.80%)
Dec 18, 2009 23.73 23.76 23.61 23.72 56,728 +0.06(+0.26%)
Dec 17, 2009 23.71 23.82 23.58 23.66 24,365 -0.47(-1.95%)
Dec 16, 2009 24.19 24.32 24.11 24.13 72,798 -0.01(-0.03%)
Dec 15, 2009 24.25 24.26 24.07 24.14 74,579 -0.25(-1.03%)
Dec 14, 2009 24.38 24.41 24.28 24.39 26,177 +0.04(+0.18%)
Dec 11, 2009 24.22 24.36 24.22 24.34 13,049 +0.14(+0.58%)
Dec 10, 2009 24.20 24.30 24.08 24.20 95,706 +0.04(+0.18%)
Dec 09, 2009 24.11 24.28 24.07 24.16 65,820 +0.07(+0.28%)
Dec 08, 2009 24.17 24.18 23.96 24.09 61,750 -0.31(-1.28%)
Dec 07, 2009 24.45 24.52 24.38 24.41 27,938 -0.12(-0.47%)
Dec 04, 2009 24.70 24.79 24.30 24.52 81,305 +0.31(+1.29%)
Dec 03, 2009 24.50 24.61 24.21 24.21 70,635 -0.13(-0.53%)
Dec 02, 2009 24.31 24.46 24.28 24.34 83,378 +0.13(+0.53%)
Dec 01, 2009 24.07 24.35 24.07 24.21 86,712 +0.61(+2.56%)
Nov 30, 2009 23.59 23.64 23.43 23.60 73,846 +0.09(+0.36%)
Nov 27, 2009 23.32 23.86 23.14 23.52 111,972 -1.02(-4.16%)
Nov 25, 2009 24.53 24.55 24.42 24.54 75,498 +0.22(+0.91%)
Nov 24, 2009 24.41 24.41 24.19 24.32 49,988 -0.29(-1.17%)
Nov 23, 2009 24.60 24.82 24.55 24.61 144,642 +0.48(+2.00%)
Nov 20, 2009 24.10 24.21 24.04 24.12 75,395 -0.07(-0.30%)
Nov 19, 2009 24.34 24.35 24.01 24.20 71,544 -0.34(-1.37%)
Nov 18, 2009 24.49 24.61 24.41 24.53 60,475 +0.07(+0.28%)
Nov 17, 2009 24.52 24.53 24.35 24.47 70,133 -0.35(-1.40%)
Nov 16, 2009 24.50 24.86 24.50 24.82 82,989 +0.74(+3.07%)
Nov 13, 2009 23.84 24.20 23.92 24.08 106,211 +0.24(+1.00%)
Nov 12, 2009 24.03 24.12 23.82 23.84 104,856 -0.32(-1.34%)
Nov 11, 2009 24.36 24.41 24.16 24.16 120,360 +0.10(+0.43%)
Nov 10, 2009 23.97 24.11 23.85 24.06 67,464 -0.08(-0.33%)
Nov 09, 2009 23.87 24.15 23.87 24.14 51,392 +0.66(+2.80%)
Nov 06, 2009 23.37 23.57 23.32 23.48 22,553 +0.03(+0.14%)
Nov 05, 2009 23.21 23.46 23.19 23.45 27,297 +0.24(+1.03%)
Nov 04, 2009 23.31 23.54 23.18 23.21 131,852 +0.40(+1.77%)
Nov 03, 2009 22.58 22.89 22.58 22.80 54,385 -0.21(-0.90%)
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.