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 (%)
Mar 31, 2010 24.80 24.92 24.74 24.78 88,149 -0.21(-0.84%)
Mar 30, 2010 24.98 25.11 24.87 24.99 141,812 +0.17(+0.68%)
Mar 29, 2010 24.57 24.82 24.52 24.82 205,339 +0.40(+1.64%)
Mar 26, 2010 24.37 24.55 24.26 24.42 206,441 +0.37(+1.54%)
Mar 25, 2010 24.53 24.57 24.05 24.05 321,272 -0.29(-1.19%)
Mar 24, 2010 24.34 24.43 24.27 24.34 177,388 -0.23(-0.94%)
Mar 23, 2010 24.33 24.59 24.33 24.57 60,996 +0.16(+0.66%)
Mar 22, 2010 24.21 24.44 24.04 24.41 161,441 +0.07(+0.29%)
Mar 19, 2010 24.75 24.75 24.31 24.34 102,546 -0.17(-0.69%)
Mar 18, 2010 24.60 24.63 24.46 24.51 61,554 -0.04(-0.16%)
Mar 17, 2010 24.69 24.71 24.52 24.55 94,483 +0.13(+0.53%)
Mar 16, 2010 24.35 24.46 24.31 24.42 51,340 +0.01(+0.04%)
Mar 15, 2010 24.34 24.45 24.32 24.41 61,227 -0.24(-0.97%)
Mar 12, 2010 24.75 24.78 24.58 24.65 48,121 +0.03(+0.12%)
Mar 11, 2010 24.45 24.64 24.37 24.62 53,333 -0.04(-0.16%)
Mar 10, 2010 24.42 24.72 24.41 24.66 79,936 +0.20(+0.82%)
Mar 09, 2010 24.40 24.64 24.37 24.46 172,966 -0.01(-0.04%)
Mar 08, 2010 24.29 24.48 24.29 24.47 171,911 +0.26(+1.07%)
Mar 05, 2010 24.00 24.24 23.97 24.21 98,167 +0.48(+2.02%)
Mar 04, 2010 23.70 23.82 23.59 23.73 144,893 -0.15(-0.63%)
Mar 03, 2010 24.06 24.08 23.83 23.88 104,386 -0.14(-0.58%)
Mar 02, 2010 24.18 24.21 23.97 24.02 238,970 -0.08(-0.33%)
Mar 01, 2010 24.00 24.10 23.88 24.10 357,944 +0.44(+1.86%)
Feb 26, 2010 23.55 23.70 23.41 23.66 75,903 +0.37(+1.59%)
Feb 25, 2010 22.89 23.32 22.77 23.29 108,496 +0.06(+0.24%)
Feb 24, 2010 23.18 23.36 23.09 23.23 74,018 +0.23(+1.02%)
Feb 23, 2010 23.27 23.37 22.92 23.00 131,183 -0.29(-1.25%)
Feb 22, 2010 23.26 23.49 23.23 23.29 90,966 +0.12(+0.52%)
Feb 19, 2010 23.12 23.23 23.00 23.17 70,794 -0.36(-1.53%)
Feb 18, 2010 23.44 23.55 23.21 23.53 117,922 +0.13(+0.55%)
Feb 17, 2010 23.42 23.59 23.34 23.40 105,328 +0.01(+0.06%)
Feb 16, 2010 22.98 23.42 22.98 23.39 259,401 +0.52(+2.27%)
Feb 12, 2010 22.73 22.87 22.87 22.87 267,400 -0.25(-1.08%)
Feb 11, 2010 22.89 23.13 22.65 23.12 118,502 +0.59(+2.62%)
Feb 10, 2010 22.45 22.60 22.24 22.53 96,616 +0.23(+1.01%)
Feb 09, 2010 22.23 22.48 22.05 22.30 306,354 +0.44(+2.03%)
Feb 08, 2010 22.03 22.16 21.77 21.86 219,591 -0.09(-0.41%)
Feb 05, 2010 21.83 22.02 21.46 21.95 546,611 -0.12(-0.54%)
Feb 04, 2010 22.84 22.93 22.05 22.07 214,486 -1.12(-4.81%)
Feb 03, 2010 23.10 23.37 23.10 23.19 125,800 +0.15(+0.63%)
Feb 02, 2010 22.70 23.11 22.68 23.04 153,702 +0.34(+1.50%)
Feb 01, 2010 22.34 22.71 22.34 22.70 133,089 +0.58(+2.62%)
Jan 29, 2010 22.65 22.65 21.94 22.12 346,039 -0.51(-2.25%)
Jan 28, 2010 22.72 22.83 22.60 22.63 201,444 +0.08(+0.35%)
Jan 27, 2010 22.48 22.65 22.22 22.55 264,032 -0.10(-0.44%)
Jan 26, 2010 22.77 22.96 22.56 22.65 445,087 -0.53(-2.29%)
Jan 25, 2010 23.32 23.40 23.07 23.18 164,218 +0.19(+0.83%)
Jan 22, 2010 23.53 23.68 22.90 22.99 379,582 -0.54(-2.29%)
Jan 21, 2010 24.25 24.35 23.53 23.53 387,527 -0.96(-3.91%)
Jan 20, 2010 24.75 24.85 24.33 24.49 285,005 -0.73(-2.91%)
Jan 19, 2010 25.12 25.22 24.91 25.22 186,958 +0.20(+0.80%)
Jan 15, 2010 25.24 25.02 25.02 25.02 99,400 -0.41(-1.61%)
Jan 14, 2010 25.40 25.64 25.34 25.43 112,404 +0.15(+0.60%)
Jan 13, 2010 25.31 25.36 25.00 25.28 173,874 +0.03(+0.11%)
Jan 12, 2010 25.75 25.75 25.22 25.25 173,415 -0.71(-2.73%)
Jan 11, 2010 25.94 26.11 25.80 25.96 140,283 +0.24(+0.93%)
Jan 08, 2010 25.58 25.72 25.42 25.72 128,677 +0.17(+0.67%)
Jan 07, 2010 25.67 25.73 25.40 25.55 155,062 -0.26(-1.01%)
Jan 06, 2010 25.81 25.82 25.61 25.81 199,023 +0.28(+1.10%)
Jan 05, 2010 25.19 25.53 25.17 25.53 269,684 +0.62(+2.49%)
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.