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 25.93 26.00 25.44 25.44 110,444 -0.44(-1.69%)
Apr 29, 2010 25.58 25.88 25.58 25.88 26,592 +0.24(+0.93%)
Apr 28, 2010 25.62 25.69 25.44 25.64 38,058 +0.21(+0.81%)
Apr 27, 2010 25.81 25.99 25.30 25.43 42,771 -0.73(-2.80%)
Apr 26, 2010 26.28 26.30 26.07 26.16 33,386 +0.08(+0.31%)
Apr 23, 2010 25.78 26.08 25.78 26.08 33,132 +0.15(+0.58%)
Apr 22, 2010 25.64 25.93 25.48 25.93 12,209 +0.11(+0.41%)
Apr 21, 2010 25.98 25.98 25.64 25.83 26,053 -0.11(-0.43%)
Apr 20, 2010 25.87 25.95 25.80 25.94 53,875 +0.21(+0.83%)
Apr 19, 2010 25.51 25.74 25.41 25.73 32,693 -0.18(-0.68%)
Apr 16, 2010 26.28 26.30 25.73 25.90 22,543 -0.65(-2.45%)
Apr 15, 2010 26.54 26.63 26.48 26.55 50,719 -0.02(-0.07%)
Apr 14, 2010 26.28 26.57 26.28 26.57 43,054 +0.51(+1.97%)
Apr 13, 2010 25.93 26.06 25.88 26.06 28,706 -0.07(-0.27%)
Apr 12, 2010 26.16 26.18 26.08 26.13 24,331 -0.23(-0.86%)
Apr 09, 2010 26.30 26.35 26.08 26.35 26,861 +0.14(+0.55%)
Apr 08, 2010 25.90 26.23 25.88 26.21 202,702 +0.19(+0.75%)
Apr 07, 2010 26.23 26.23 25.90 26.01 19,406 -0.18(-0.69%)
Apr 06, 2010 26.03 26.26 26.03 26.20 10,431 +0.02(+0.10%)
Apr 05, 2010 26.12 26.23 26.12 26.17 23,755 +0.28(+1.06%)
Apr 01, 2010 25.90 25.90 25.90 0 +0.64(+2.55%)
Mar 31, 2010 25.22 25.36 25.16 25.25 31,549 -0.18(-0.71%)
Mar 30, 2010 25.39 25.45 25.21 25.43 47,673 +0.09(+0.35%)
Mar 29, 2010 25.14 25.34 25.11 25.34 94,508 +0.46(+1.86%)
Mar 26, 2010 24.98 24.99 24.64 24.88 29,780 +0.30(+1.22%)
Mar 25, 2010 24.79 24.89 24.58 24.58 37,961 -0.20(-0.81%)
Mar 24, 2010 24.89 24.89 24.66 24.78 29,831 -0.21(-0.85%)
Mar 23, 2010 24.99 25.02 24.79 24.99 14,557 +0.08(+0.33%)
Mar 22, 2010 24.77 24.93 24.54 24.91 20,744 -0.06(-0.23%)
Mar 19, 2010 25.34 25.34 24.90 24.97 68,991 -0.21(-0.82%)
Mar 18, 2010 25.32 25.32 25.11 25.18 74,086 -0.20(-0.79%)
Mar 17, 2010 25.23 25.39 25.16 25.38 34,584 +0.45(+1.81%)
Mar 16, 2010 24.80 24.92 24.70 24.92 37,945 +0.27(+1.09%)
Mar 15, 2010 24.65 24.69 24.62 24.66 58,196 -0.29(-1.18%)
Mar 12, 2010 25.09 25.15 24.91 24.95 35,185 -0.14(-0.57%)
Mar 11, 2010 25.00 25.09 24.81 25.09 11,616 -0.04(-0.15%)
Mar 10, 2010 24.88 25.16 24.88 25.13 45,980 +0.22(+0.90%)
Mar 09, 2010 24.74 25.04 24.74 24.91 24,772 +0.05(+0.21%)
Mar 08, 2010 24.83 24.94 24.81 24.86 47,194 +0.25(+1.02%)
Mar 05, 2010 24.47 24.62 24.37 24.60 40,875 +0.46(+1.89%)
Mar 04, 2010 24.22 24.22 24.01 24.15 37,183 -0.11(-0.46%)
Mar 03, 2010 24.30 24.47 24.22 24.26 49,781 +0.04(+0.16%)
Mar 02, 2010 24.17 24.33 24.17 24.22 31,104 +0.21(+0.86%)
Mar 01, 2010 23.99 24.12 23.98 24.02 51,791 +0.33(+1.40%)
Feb 26, 2010 23.65 23.70 23.49 23.68 14,533 +0.10(+0.44%)
Feb 25, 2010 23.38 23.58 23.12 23.58 27,291 -0.25(-1.05%)
Feb 24, 2010 23.81 23.97 23.78 23.83 34,006 +0.14(+0.59%)
Feb 23, 2010 24.02 24.02 23.56 23.69 55,271 -0.33(-1.36%)
Feb 22, 2010 24.12 24.12 23.97 24.02 9,169 +0.02(+0.06%)
Feb 19, 2010 23.90 24.07 23.88 24.00 33,075 -0.25(-1.05%)
Feb 18, 2010 23.97 24.33 23.97 24.25 32,886 +0.11(+0.47%)
Feb 17, 2010 24.20 24.24 24.05 24.14 45,309 +0.12(+0.49%)
Feb 16, 2010 23.93 24.10 23.80 24.02 74,021 +0.45(+1.91%)
Feb 12, 2010 23.57 23.57 23.57 0 -0.28(-1.16%)
Feb 11, 2010 23.50 23.86 23.50 23.85 21,544 +0.40(+1.71%)
Feb 10, 2010 23.57 23.57 23.22 23.45 39,638 -0.06(-0.27%)
Feb 09, 2010 23.38 23.70 23.32 23.51 32,579 +0.59(+2.57%)
Feb 08, 2010 22.90 23.17 22.88 22.92 52,350 +0.01(+0.05%)
Feb 05, 2010 22.91 22.94 22.43 22.91 103,237 -0.17(-0.73%)
Feb 04, 2010 23.80 23.80 23.07 23.08 115,339 -0.93(-3.86%)
Feb 03, 2010 23.99 24.15 23.87 24.00 54,501 +0.04(+0.18%)
Feb 02, 2010 23.80 24.04 23.74 23.96 46,335 -0.03(-0.13%)
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.