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 23.00 23.30 22.80 23.00 88,442 -0.25(-1.06%)
May 27, 2010 22.54 23.25 22.54 23.25 129,360 +1.21(+5.47%)
May 26, 2010 22.06 22.54 22.02 22.04 93,175 +0.02(+0.09%)
May 25, 2010 21.52 22.02 21.36 22.02 142,597 -0.43(-1.92%)
May 24, 2010 22.56 22.74 22.45 22.45 97,353 +0.25(+1.13%)
May 21, 2010 21.16 22.22 21.09 22.20 270,037 +0.68(+3.16%)
May 20, 2010 21.50 21.96 21.40 21.52 201,512 -1.03(-4.57%)
May 19, 2010 22.65 22.83 22.15 22.55 236,419 -0.32(-1.40%)
May 18, 2010 23.40 23.51 22.83 22.87 93,269 -0.30(-1.29%)
May 17, 2010 23.25 23.45 22.69 23.17 344,487 -0.35(-1.51%)
May 14, 2010 23.52 23.83 23.27 23.52 111,523 -0.57(-2.35%)
May 13, 2010 24.25 24.43 24.01 24.09 94,209 -0.09(-0.37%)
May 12, 2010 23.93 24.23 23.85 24.18 132,185 +0.32(+1.34%)
May 11, 2010 24.03 24.13 23.79 23.86 190,253 -0.29(-1.20%)
May 10, 2010 23.96 24.18 23.93 24.15 215,727 +1.36(+5.97%)
May 07, 2010 23.07 23.36 22.40 22.79 204,413 -0.03(-0.13%)
May 06, 2010 23.81 23.88 22.07 22.82 204 -1.07(-4.48%)
May 05, 2010 23.93 24.23 23.67 23.89 191,303 -0.28(-1.16%)
May 04, 2010 24.75 24.84 24.10 24.17 160,051 -0.95(-3.78%)
May 03, 2010 25.13 25.16 24.94 25.12 72,576 +0.07(+0.28%)
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%)
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.