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 22.10 22.21 21.96 22.10 4,400 -0.23(-1.04%)
May 27, 2010 21.82 22.33 21.76 22.33 25,576 +0.81(+3.78%)
May 26, 2010 21.49 21.88 21.49 21.52 12,623 +0.15(+0.70%)
May 25, 2010 21.01 21.37 20.68 21.37 23,172 -0.39(-1.79%)
May 24, 2010 21.69 21.76 21.60 21.76 1,977 +0.37(+1.73%)
May 21, 2010 20.96 21.75 20.83 21.39 10,662 +0.00(+0.00%)
May 20, 2010 21.37 21.75 21.37 21.39 14,157 -0.82(-3.69%)
May 19, 2010 22.44 22.44 21.95 22.21 10,171 -0.16(-0.70%)
May 18, 2010 23.02 23.02 22.37 22.37 4,523 -0.41(-1.82%)
May 17, 2010 22.75 22.84 22.35 22.78 17,476 +0.25(+1.11%)
May 14, 2010 22.53 23.03 22.50 22.53 6,028 -0.71(-3.06%)
May 13, 2010 23.45 23.63 23.18 23.24 10,454 -0.26(-1.11%)
May 12, 2010 23.06 23.50 23.06 23.50 14,656 +0.54(+2.35%)
May 11, 2010 23.10 23.11 22.96 22.96 5,755 +0.09(+0.39%)
May 10, 2010 22.78 22.87 22.69 22.87 24,593 +1.02(+4.67%)
May 07, 2010 22.24 22.28 21.51 21.85 44,356 -0.59(-2.64%)
May 06, 2010 23.16 23.16 19.28 22.44 19,771 -0.67(-2.88%)
May 05, 2010 23.20 23.36 23.05 23.11 13,836 -0.17(-0.74%)
May 04, 2010 23.66 23.66 23.15 23.28 11,932 -0.78(-3.25%)
May 03, 2010 23.80 24.11 23.80 24.06 4,965 +0.32(+1.33%)
Apr 30, 2010 24.37 24.37 23.74 23.75 45,348 -0.62(-2.56%)
Apr 29, 2010 24.19 24.39 24.15 24.37 9,703 +0.17(+0.71%)
Apr 28, 2010 24.15 24.20 23.98 24.20 11,795 -0.16(-0.66%)
Apr 27, 2010 24.72 24.74 24.36 24.36 7,176 -0.46(-1.85%)
Apr 26, 2010 24.81 24.93 24.81 24.82 12,213 +0.00(+0.00%)
Apr 23, 2010 24.69 24.82 24.53 24.82 10,599 +0.18(+0.72%)
Apr 22, 2010 24.16 24.64 23.97 24.64 4,881 +0.39(+1.62%)
Apr 21, 2010 24.43 24.43 24.22 24.25 2,885 -0.05(-0.21%)
Apr 20, 2010 24.06 24.30 24.01 24.30 14,129 +0.34(+1.42%)
Apr 19, 2010 23.99 24.06 23.73 23.96 4,335 -0.18(-0.75%)
Apr 16, 2010 24.33 24.34 23.97 24.14 12,786 -0.25(-1.01%)
Apr 15, 2010 24.27 24.40 24.24 24.39 4,119 +0.14(+0.56%)
Apr 14, 2010 23.89 24.29 23.89 24.25 3,847 +0.55(+2.32%)
Apr 13, 2010 23.53 23.70 23.53 23.70 6,324 +0.05(+0.21%)
Apr 12, 2010 23.57 23.67 23.57 23.65 5,321 +0.13(+0.55%)
Apr 09, 2010 23.36 23.52 23.34 23.52 4,201 +0.13(+0.56%)
Apr 08, 2010 23.14 23.39 23.14 23.39 18,156 -0.04(-0.17%)
Apr 07, 2010 23.43 23.51 23.30 23.43 12,544 -0.09(-0.38%)
Apr 06, 2010 23.45 23.60 23.35 23.52 2,785 +0.01(+0.04%)
Apr 05, 2010 23.16 23.52 23.16 23.51 5,541 +0.48(+2.08%)
Apr 01, 2010 23.17 23.03 23.03 23.03 9,200 -0.12(-0.52%)
Mar 31, 2010 23.18 23.30 23.12 23.15 3,844 -0.11(-0.47%)
Mar 30, 2010 23.23 23.37 23.21 23.26 6,993 +0.07(+0.30%)
Mar 29, 2010 23.14 23.29 23.14 23.19 11,147 +0.08(+0.35%)
Mar 26, 2010 23.23 23.25 23.04 23.11 7,117 -0.10(-0.42%)
Mar 25, 2010 23.51 23.55 23.21 23.21 5,966 -0.09(-0.39%)
Mar 24, 2010 23.62 23.62 23.30 23.30 12,694 -0.36(-1.52%)
Mar 23, 2010 23.40 23.66 23.40 23.66 5,615 +0.32(+1.38%)
Mar 22, 2010 22.77 23.37 22.77 23.34 4,418 +0.39(+1.69%)
Mar 19, 2010 23.10 23.10 22.95 22.95 5,098 -0.32(-1.39%)
Mar 18, 2010 23.44 23.44 23.27 23.27 1,597 -0.12(-0.50%)
Mar 17, 2010 23.14 23.53 23.14 23.39 47,407 +0.35(+1.52%)
Mar 16, 2010 23.00 23.12 22.95 23.04 5,479 +0.11(+0.48%)
Mar 15, 2010 22.82 22.95 22.82 22.93 19,743 -0.08(-0.34%)
Mar 12, 2010 23.19 23.19 22.95 23.01 3,253 -0.10(-0.44%)
Mar 11, 2010 22.99 23.11 22.97 23.11 5,979 -0.01(-0.04%)
Mar 10, 2010 23.04 23.21 23.04 23.12 11,611 +0.14(+0.61%)
Mar 09, 2010 22.82 23.11 22.82 22.98 4,940 +0.11(+0.48%)
Mar 08, 2010 22.84 22.89 22.84 22.87 3,483 +0.04(+0.18%)
Mar 05, 2010 22.65 22.87 22.65 22.83 3,886 +0.43(+1.92%)
Mar 04, 2010 22.47 22.47 22.35 22.40 4,240 -0.04(-0.19%)
Mar 03, 2010 22.50 22.64 22.44 22.44 1,052 -0.04(-0.17%)
Mar 02, 2010 22.47 22.63 22.47 22.48 5,071 +0.06(+0.27%)
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.