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 22.40 22.64 22.16 22.40 7,271 -0.18(-0.80%)
May 27, 2010 22.32 22.58 22.06 22.58 38,510 +0.99(+4.59%)
May 26, 2010 21.78 22.17 21.59 21.59 5,469 -0.05(-0.23%)
May 25, 2010 21.04 21.64 20.76 21.64 12,629 -0.02(-0.09%)
May 24, 2010 21.71 21.85 21.62 21.66 5,847 -0.02(-0.09%)
May 21, 2010 21.00 21.87 20.83 21.68 48,225 +0.29(+1.37%)
May 20, 2010 21.27 21.40 21.27 21.39 20,680 -0.79(-3.57%)
May 19, 2010 22.48 22.48 21.89 22.18 2,985 -0.27(-1.20%)
May 18, 2010 23.11 23.18 22.34 22.45 14,861 -0.08(-0.36%)
May 17, 2010 22.84 22.84 22.30 22.53 8,647 -0.05(-0.22%)
May 14, 2010 22.58 22.94 22.58 22.58 3,009 -0.68(-2.94%)
May 13, 2010 23.84 23.84 23.27 23.27 11,615 -0.50(-2.10%)
May 12, 2010 23.39 23.77 23.38 23.77 14,574 +0.53(+2.26%)
May 11, 2010 23.38 23.45 23.24 23.24 21,501 +0.23(+1.00%)
May 10, 2010 22.88 23.01 22.76 23.01 10,760 +1.28(+5.89%)
May 07, 2010 21.81 22.46 21.47 21.73 21,567 -0.81(-3.59%)
May 06, 2010 23.09 23.09 0.1500 22.54 28,158 -0.55(-2.38%)
May 05, 2010 23.16 23.57 23.09 23.09 41,421 -0.38(-1.62%)
May 04, 2010 24.03 24.03 23.39 23.47 9,813 -0.79(-3.26%)
May 03, 2010 23.76 24.32 23.72 24.26 13,282 +0.52(+2.19%)
Apr 30, 2010 24.41 24.58 23.74 23.74 10,709 -0.74(-3.02%)
Apr 29, 2010 24.28 24.48 24.20 24.48 10,096 +0.37(+1.53%)
Apr 28, 2010 24.18 24.18 23.95 24.11 15,134 -0.00(-0.02%)
Apr 27, 2010 24.64 24.75 24.11 24.11 4,976 -0.63(-2.53%)
Apr 26, 2010 24.84 24.91 24.74 24.74 18,303 +0.08(+0.32%)
Apr 23, 2010 24.71 24.71 24.51 24.66 16,688 +0.05(+0.21%)
Apr 22, 2010 24.10 24.63 24.10 24.61 8,383 +0.48(+1.99%)
Apr 21, 2010 23.79 24.16 23.79 24.13 24,134 +0.40(+1.69%)
Apr 20, 2010 23.56 23.73 23.56 23.73 5,401 +0.31(+1.32%)
Apr 19, 2010 23.60 23.65 23.14 23.42 7,189 -0.14(-0.59%)
Apr 16, 2010 23.84 23.94 23.43 23.56 13,652 -0.32(-1.34%)
Apr 15, 2010 23.70 23.89 23.70 23.88 7,881 +0.14(+0.59%)
Apr 14, 2010 23.43 23.74 23.41 23.74 7,755 +0.49(+2.11%)
Apr 13, 2010 23.34 23.34 23.19 23.25 980 -0.02(-0.07%)
Apr 12, 2010 23.29 23.29 23.19 23.27 5,426 +0.05(+0.21%)
Apr 09, 2010 23.08 23.22 23.06 23.22 6,084 +0.21(+0.90%)
Apr 08, 2010 22.82 23.07 22.82 23.01 29,257 +0.13(+0.57%)
Apr 07, 2010 22.87 22.95 22.81 22.88 1,490 -0.03(-0.13%)
Apr 06, 2010 22.80 22.95 22.78 22.91 9,612 +0.08(+0.35%)
Apr 05, 2010 22.52 22.83 22.52 22.83 16,248 +0.49(+2.19%)
Apr 01, 2010 22.49 22.34 22.34 22.34 2,700 +0.03(+0.15%)
Mar 31, 2010 22.39 22.40 22.26 22.31 9,753 -0.08(-0.37%)
Mar 30, 2010 22.45 22.45 22.30 22.39 3,302 +0.04(+0.17%)
Mar 29, 2010 22.51 22.51 22.03 22.35 122,674 -0.01(-0.03%)
Mar 26, 2010 22.43 22.44 22.30 22.36 10,135 +0.18(+0.81%)
Mar 25, 2010 22.43 22.47 22.17 22.18 4,504 -0.02(-0.09%)
Mar 24, 2010 22.34 22.34 22.20 22.20 3,719 -0.21(-0.93%)
Mar 23, 2010 22.24 22.41 22.23 22.41 4,478 +0.23(+1.03%)
Mar 22, 2010 21.71 22.20 21.71 22.18 2,510 +0.30(+1.38%)
Mar 19, 2010 22.15 22.15 21.86 21.88 5,223 -0.27(-1.22%)
Mar 18, 2010 22.15 22.19 22.14 22.15 2,832 +0.01(+0.05%)
Mar 17, 2010 22.08 22.14 22.07 22.14 10,203 +0.06(+0.27%)
Mar 16, 2010 21.99 22.08 21.99 22.08 3,065 +0.13(+0.59%)
Mar 15, 2010 21.85 21.97 21.85 21.95 24,917 -0.02(-0.09%)
Mar 12, 2010 21.95 22.03 21.85 21.97 15,170 +0.00(+0.00%)
Mar 11, 2010 21.80 21.97 21.80 21.97 2,133 +0.08(+0.37%)
Mar 10, 2010 21.80 21.92 21.80 21.89 11,246 +0.12(+0.57%)
Mar 09, 2010 21.77 21.92 21.77 21.77 3,445 +0.02(+0.07%)
Mar 08, 2010 21.71 21.78 21.71 21.75 10,969 +0.11(+0.49%)
Mar 05, 2010 21.43 21.67 21.43 21.64 5,294 +0.33(+1.57%)
Mar 04, 2010 21.26 21.31 21.23 21.31 5,256 +0.14(+0.66%)
Mar 03, 2010 21.26 21.31 21.09 21.17 12,349 -0.03(-0.14%)
Mar 02, 2010 21.27 21.31 21.18 21.20 23,216 +0.01(+0.05%)
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.