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 (%)
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%)
Jan 04, 2010 24.68 24.91 24.48 24.91 192,630 +0.81(+3.36%)
Dec 31, 2009 24.21 24.10 24.10 24.10 100,800 +0.12(+0.50%)
Dec 30, 2009 24.00 24.13 23.91 23.98 138,733 -0.12(-0.50%)
Dec 29, 2009 24.21 24.28 24.03 24.10 164,024 -0.10(-0.41%)
Dec 28, 2009 24.14 24.34 24.12 24.20 108,409 +0.07(+0.29%)
Dec 24, 2009 24.04 24.20 24.04 24.13 116,873 +0.19(+0.79%)
Dec 23, 2009 23.70 23.98 23.61 23.94 133,914 +0.35(+1.50%)
Dec 22, 2009 23.77 23.80 23.53 23.59 127,193 -0.09(-0.40%)
Dec 21, 2009 23.60 23.80 23.60 23.68 134,164 -0.09(-0.38%)
Dec 18, 2009 23.70 23.89 23.53 23.77 231,676 -0.19(-0.79%)
Dec 17, 2009 24.27 24.30 23.95 23.96 102,551 -0.64(-2.59%)
Dec 16, 2009 24.61 24.69 24.51 24.60 177,077 +0.04(+0.15%)
Dec 15, 2009 24.40 24.72 24.40 24.56 101,733 -0.09(-0.37%)
Dec 14, 2009 24.58 24.65 24.54 24.65 139,138 +0.31(+1.27%)
Dec 11, 2009 24.42 24.42 24.19 24.34 83,337 +0.02(+0.08%)
Dec 10, 2009 24.28 24.38 24.15 24.32 97,384 +0.04(+0.16%)
Dec 09, 2009 24.08 24.29 24.04 24.28 89,061 +0.11(+0.46%)
Dec 08, 2009 24.31 24.40 24.11 24.17 327,657 -0.37(-1.51%)
Dec 07, 2009 24.58 24.73 24.36 24.54 142,294 -0.10(-0.41%)
Dec 04, 2009 25.00 25.20 24.37 24.64 178,591 +0.05(+0.20%)
Dec 03, 2009 24.76 24.96 24.59 24.59 193,543 -0.09(-0.36%)
Dec 02, 2009 24.70 24.87 24.58 24.68 106,384 +0.07(+0.28%)
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.