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 25.41 25.50 25.04 25.05 68,139 -0.12(-0.48%)
Apr 29, 2010 24.89 25.22 24.89 25.17 145,898 +0.41(+1.66%)
Apr 28, 2010 24.96 25.00 24.62 24.76 119,882 +0.08(+0.32%)
Apr 27, 2010 25.17 25.29 24.66 24.68 127,539 -0.75(-2.95%)
Apr 26, 2010 25.59 25.63 25.42 25.43 60,034 +0.01(+0.02%)
Apr 23, 2010 25.13 25.42 25.12 25.42 69,405 +0.17(+0.69%)
Apr 22, 2010 25.00 25.28 24.82 25.25 58,595 +0.11(+0.44%)
Apr 21, 2010 25.29 25.34 25.01 25.14 44,158 -0.13(-0.51%)
Apr 20, 2010 25.10 25.29 25.08 25.27 98,224 +0.52(+2.10%)
Apr 19, 2010 24.77 24.88 24.42 24.75 109,423 -0.28(-1.12%)
Apr 16, 2010 25.43 25.76 24.92 25.03 123,728 -0.82(-3.17%)
Apr 15, 2010 25.77 25.93 25.74 25.85 79,338 +0.00(+0.00%)
Apr 14, 2010 25.60 25.85 25.54 25.85 77,149 +0.25(+0.98%)
Apr 13, 2010 25.62 25.62 25.40 25.60 66,928 -0.04(-0.16%)
Apr 12, 2010 25.76 25.76 25.60 25.64 50,774 -0.11(-0.43%)
Apr 09, 2010 25.65 25.81 25.64 25.75 84,243 +0.28(+1.10%)
Apr 08, 2010 25.20 25.50 25.10 25.47 84,604 +0.17(+0.67%)
Apr 07, 2010 25.44 25.50 25.20 25.30 75,810 -0.14(-0.55%)
Apr 06, 2010 25.21 25.49 25.21 25.44 73,380 +0.07(+0.28%)
Apr 05, 2010 25.11 25.39 25.11 25.37 134,066 +0.31(+1.24%)
Apr 01, 2010 25.21 25.06 25.06 25.06 236,100 +0.28(+1.13%)
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%)
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.