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 (%)
May 28, 2010 22.83 23.08 22.81 22.83 78,048 -0.37(-1.60%)
May 27, 2010 22.94 23.20 22.85 23.20 12,386 +1.11(+5.02%)
May 26, 2010 22.57 22.57 22.06 22.09 56,787 -0.24(-1.08%)
May 25, 2010 21.75 22.33 21.63 22.33 102,856 -0.33(-1.45%)
May 24, 2010 22.81 22.91 22.66 22.66 22,111 -0.11(-0.46%)
May 21, 2010 21.81 22.76 21.80 22.76 120,397 +0.56(+2.51%)
May 20, 2010 22.13 22.48 22.13 22.21 82,745 -1.12(-4.81%)
May 19, 2010 23.26 23.42 23.04 23.33 28,742 -0.12(-0.50%)
May 18, 2010 24.00 24.04 23.41 23.45 32,705 -0.37(-1.56%)
May 17, 2010 23.75 23.96 23.42 23.82 46,046 -0.10(-0.41%)
May 14, 2010 23.92 24.13 23.69 23.92 32,611 -0.29(-1.20%)
May 13, 2010 24.41 24.53 24.20 24.21 66,663 -0.12(-0.51%)
May 12, 2010 24.18 24.36 24.18 24.33 146,957 +0.11(+0.44%)
May 11, 2010 24.36 24.48 24.21 24.23 23,603 -0.40(-1.63%)
May 10, 2010 24.64 24.64 24.41 24.63 35,973 +1.24(+5.29%)
May 07, 2010 23.64 23.82 23.15 23.39 79,138 +0.13(+0.56%)
May 06, 2010 24.07 24.14 22.63 23.26 110,035 -0.93(-3.83%)
May 05, 2010 24.26 24.46 24.03 24.19 69,884 -0.30(-1.23%)
May 04, 2010 24.91 24.93 24.36 24.49 67,204 -0.88(-3.47%)
May 03, 2010 25.08 25.39 25.08 25.37 23,391 +0.18(+0.71%)
Apr 30, 2010 25.68 25.74 25.19 25.19 111,535 -0.43(-1.69%)
Apr 29, 2010 25.33 25.62 25.33 25.62 26,854 +0.24(+0.93%)
Apr 28, 2010 25.37 25.44 25.19 25.39 38,434 +0.20(+0.81%)
Apr 27, 2010 25.55 25.73 25.05 25.18 43,194 -0.73(-2.80%)
Apr 26, 2010 26.03 26.04 25.82 25.91 33,716 +0.08(+0.31%)
Apr 23, 2010 25.53 25.83 25.53 25.83 33,460 +0.15(+0.58%)
Apr 22, 2010 25.39 25.68 25.23 25.68 12,329 +0.11(+0.41%)
Apr 21, 2010 25.72 25.72 25.39 25.57 26,311 -0.11(-0.43%)
Apr 20, 2010 25.62 25.69 25.55 25.68 54,408 +0.21(+0.83%)
Apr 19, 2010 25.26 25.49 25.16 25.47 33,016 -0.17(-0.68%)
Apr 16, 2010 26.02 26.04 25.47 25.65 22,765 -0.64(-2.45%)
Apr 15, 2010 26.28 26.37 26.22 26.29 51,220 -0.02(-0.07%)
Apr 14, 2010 26.02 26.31 26.02 26.31 43,480 +0.51(+1.98%)
Apr 13, 2010 25.67 25.80 25.62 25.80 28,990 -0.07(-0.27%)
Apr 12, 2010 25.90 25.93 25.83 25.87 24,572 -0.22(-0.86%)
Apr 09, 2010 26.04 26.09 25.82 26.09 27,127 +0.14(+0.55%)
Apr 08, 2010 25.65 25.97 25.62 25.95 204,706 +0.19(+0.75%)
Apr 07, 2010 25.98 25.98 25.64 25.76 19,597 -0.18(-0.69%)
Apr 06, 2010 25.78 26.00 25.78 25.94 10,534 +0.02(+0.10%)
Apr 05, 2010 25.86 25.97 25.86 25.91 23,990 +0.27(+1.06%)
Apr 01, 2010 25.64 25.64 25.64 0 +0.64(+2.55%)
Mar 31, 2010 24.97 25.11 24.92 25.00 31,861 -0.18(-0.71%)
Mar 30, 2010 25.14 25.20 24.96 25.18 48,144 +0.09(+0.35%)
Mar 29, 2010 24.90 25.10 24.86 25.10 95,443 +0.46(+1.86%)
Mar 26, 2010 24.74 24.75 24.40 24.64 30,074 +0.30(+1.22%)
Mar 25, 2010 24.55 24.65 24.34 24.34 38,336 -0.20(-0.81%)
Mar 24, 2010 24.64 24.64 24.41 24.54 30,126 -0.21(-0.85%)
Mar 23, 2010 24.75 24.77 24.55 24.75 14,700 +0.08(+0.33%)
Mar 22, 2010 24.53 24.69 24.30 24.67 20,949 -0.06(-0.23%)
Mar 19, 2010 25.09 25.09 24.66 24.72 69,673 -0.20(-0.82%)
Mar 18, 2010 25.07 25.07 24.86 24.93 74,819 -0.20(-0.79%)
Mar 17, 2010 24.98 25.15 24.91 25.13 34,926 +0.45(+1.81%)
Mar 16, 2010 24.56 24.68 24.46 24.68 38,320 +0.27(+1.09%)
Mar 15, 2010 24.40 24.45 24.38 24.41 58,771 -0.29(-1.18%)
Mar 12, 2010 24.84 24.90 24.66 24.71 35,532 -0.14(-0.57%)
Mar 11, 2010 24.76 24.85 24.57 24.85 11,731 -0.04(-0.15%)
Mar 10, 2010 24.64 24.92 24.64 24.89 46,435 +0.22(+0.90%)
Mar 09, 2010 24.49 24.80 24.49 24.66 25,017 +0.05(+0.21%)
Mar 08, 2010 24.59 24.69 24.56 24.61 47,661 +0.25(+1.02%)
Mar 05, 2010 24.23 24.38 24.14 24.36 41,279 +0.45(+1.89%)
Mar 04, 2010 23.99 23.99 23.78 23.91 37,550 -0.11(-0.46%)
Mar 03, 2010 24.06 24.23 23.98 24.02 50,274 +0.04(+0.16%)
Mar 02, 2010 23.93 24.09 23.93 23.99 31,411 +0.20(+0.86%)
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.