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 23.05 23.31 23.03 23.05 77,284 -0.38(-1.60%)
May 27, 2010 23.17 23.43 23.07 23.43 12,265 +1.12(+5.02%)
May 26, 2010 22.79 22.80 22.27 22.31 56,231 -0.24(-1.08%)
May 25, 2010 21.96 22.55 21.84 22.55 101,849 -0.33(-1.45%)
May 24, 2010 23.03 23.14 22.88 22.88 21,894 -0.11(-0.46%)
May 21, 2010 22.03 22.99 22.02 22.99 119,219 +0.56(+2.51%)
May 20, 2010 22.35 22.70 22.35 22.43 81,935 -1.13(-4.81%)
May 19, 2010 23.49 23.65 23.27 23.56 28,460 -0.12(-0.50%)
May 18, 2010 24.24 24.27 23.64 23.68 32,385 -0.38(-1.56%)
May 17, 2010 23.99 24.20 23.65 24.05 45,595 -0.10(-0.41%)
May 14, 2010 24.15 24.37 23.92 24.15 32,292 -0.29(-1.20%)
May 13, 2010 24.65 24.77 24.44 24.45 66,011 -0.13(-0.51%)
May 12, 2010 24.42 24.61 24.42 24.57 145,519 +0.11(+0.44%)
May 11, 2010 24.60 24.72 24.45 24.47 23,372 -0.41(-1.63%)
May 10, 2010 24.88 24.88 24.66 24.87 35,621 +1.25(+5.29%)
May 07, 2010 23.87 24.05 23.38 23.62 78,364 +0.13(+0.56%)
May 06, 2010 24.30 24.38 22.85 23.49 108,958 -0.93(-3.83%)
May 05, 2010 24.50 24.71 24.27 24.43 69,200 -0.30(-1.23%)
May 04, 2010 25.16 25.18 24.61 24.73 66,546 -0.89(-3.47%)
May 03, 2010 25.33 25.64 25.33 25.62 23,162 +0.18(+0.71%)
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%)
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.