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, 2012 21.53 21.65 21.44 21.50 25,008 -0.16(-0.74%)
Apr 27, 2012 21.60 21.67 21.41 21.66 27,993 +0.19(+0.88%)
Apr 26, 2012 21.30 21.50 21.29 21.47 25,221 +0.23(+1.08%)
Apr 25, 2012 21.13 21.24 21.11 21.24 11,332 +0.17(+0.81%)
Apr 24, 2012 21.13 21.20 21.03 21.07 18,414 +0.00(+0.00%)
Apr 23, 2012 21.05 21.13 20.94 21.07 29,699 -0.49(-2.27%)
Apr 20, 2012 21.71 21.74 21.56 21.56 19,926 -0.04(-0.19%)
Apr 19, 2012 21.61 21.75 21.42 21.60 29,455 +0.17(+0.79%)
Apr 18, 2012 21.38 21.54 21.38 21.43 10,031 -0.06(-0.28%)
Apr 17, 2012 21.39 21.57 21.39 21.49 21,102 +0.24(+1.13%)
Apr 16, 2012 21.73 21.73 21.25 21.25 20,260 -0.29(-1.35%)
Apr 13, 2012 21.60 21.66 21.44 21.54 64,198 -0.23(-1.06%)
Apr 12, 2012 21.36 21.80 21.36 21.77 26,928 +0.54(+2.54%)
Apr 11, 2012 21.20 21.28 21.17 21.23 49,662 +0.30(+1.43%)
Apr 10, 2012 21.31 21.36 20.89 20.93 47,139 -0.38(-1.78%)
Apr 09, 2012 21.23 21.39 21.14 21.31 29,695 -0.30(-1.39%)
Apr 05, 2012 21.43 21.64 21.43 21.61 23,791 +0.23(+1.08%)
Apr 04, 2012 21.52 21.53 21.24 21.38 20,835 -0.32(-1.47%)
Apr 03, 2012 21.95 21.96 21.63 21.70 25,096 -0.13(-0.60%)
Apr 02, 2012 21.50 21.86 21.50 21.83 14,482 +0.21(+0.97%)
Mar 30, 2012 21.69 21.69 21.52 21.62 10,160 +0.16(+0.75%)
Mar 29, 2012 21.46 21.50 21.25 21.46 17,632 -0.22(-1.01%)
Mar 28, 2012 21.99 21.99 21.60 21.68 13,987 -0.42(-1.90%)
Mar 27, 2012 22.14 22.26 22.10 22.10 32,857 -0.01(-0.05%)
Mar 26, 2012 22.01 22.11 21.93 22.11 20,105 +0.23(+1.05%)
Mar 23, 2012 21.72 21.88 21.63 21.88 16,063 +0.18(+0.83%)
Mar 22, 2012 21.76 21.76 21.58 21.70 33,054 -0.23(-1.05%)
Mar 21, 2012 21.88 22.02 21.83 21.93 19,549 +0.01(+0.05%)
Mar 20, 2012 21.94 22.02 21.75 21.92 47,542 -0.31(-1.39%)
Mar 19, 2012 22.11 22.34 22.08 22.23 38,476 -0.06(-0.27%)
Mar 16, 2012 22.21 22.42 22.18 22.29 48,986 -0.02(-0.09%)
Mar 15, 2012 22.27 22.37 22.15 22.31 40,424 +0.04(+0.18%)
Mar 14, 2012 22.51 22.59 22.20 22.27 41,389 -0.49(-2.15%)
Mar 13, 2012 22.45 22.76 22.38 22.76 30,953 +0.50(+2.25%)
Mar 12, 2012 22.44 22.49 22.18 22.26 11,819 -0.12(-0.54%)
Mar 09, 2012 22.34 22.49 22.34 22.38 22,022 +0.16(+0.72%)
Mar 08, 2012 22.06 22.25 22.00 22.22 12,283 +0.41(+1.88%)
Mar 07, 2012 21.75 21.85 21.65 21.81 26,413 +0.31(+1.44%)
Mar 06, 2012 21.75 21.76 21.50 21.50 34,091 -0.79(-3.54%)
Mar 05, 2012 22.60 22.60 22.28 22.29 56,183 -0.58(-2.52%)
Mar 02, 2012 22.82 22.91 22.79 22.87 8,640 +0.13(+0.56%)
Mar 01, 2012 22.61 22.83 22.61 22.74 10,948 +0.12(+0.53%)
Feb 29, 2012 22.90 22.90 22.58 22.62 19,150 -0.09(-0.40%)
Feb 28, 2012 22.54 22.80 22.54 22.71 23,524 +0.30(+1.33%)
Feb 27, 2012 22.04 22.42 22.00 22.41 35,812 -0.07(-0.30%)
Feb 24, 2012 22.49 22.60 22.46 22.48 24,155 +0.02(+0.09%)
Feb 23, 2012 22.44 22.53 22.35 22.46 33,848 -0.04(-0.18%)
Feb 22, 2012 22.44 22.56 22.32 22.50 21,990 +0.20(+0.87%)
Feb 21, 2012 22.45 22.60 22.26 22.30 27,976 -0.37(-1.61%)
Feb 17, 2012 22.75 22.75 22.58 22.67 19,583 -0.08(-0.35%)
Feb 16, 2012 22.50 22.75 22.40 22.75 18,365 +0.21(+0.93%)
Feb 15, 2012 22.77 22.85 22.50 22.54 34,071 +0.16(+0.71%)
Feb 14, 2012 22.33 22.45 22.29 22.38 28,960 -0.11(-0.49%)
Feb 13, 2012 22.56 22.57 22.42 22.49 21,956 +0.22(+0.99%)
Feb 10, 2012 22.29 22.41 22.17 22.27 25,658 -0.47(-2.07%)
Feb 09, 2012 22.63 22.83 22.52 22.74 222,297 +0.17(+0.75%)
Feb 08, 2012 22.41 22.57 22.36 22.57 24,913 +0.43(+1.94%)
Feb 07, 2012 22.10 22.30 22.00 22.14 43,351 -0.11(-0.49%)
Feb 06, 2012 22.05 22.31 22.02 22.25 87,049 -0.44(-1.93%)
Feb 03, 2012 22.50 22.72 22.50 22.69 30,739 +0.36(+1.61%)
Feb 02, 2012 22.25 22.44 22.18 22.33 28,443 +0.26(+1.18%)
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.