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 (%)
Dec 31, 2009 28.75 28.30 28.30 28.30 4,400 -0.36(-1.25%)
Dec 30, 2009 28.50 28.70 28.50 28.66 14,256 +0.04(+0.13%)
Dec 29, 2009 28.71 28.71 28.59 28.62 12,404 -0.05(-0.17%)
Dec 28, 2009 28.90 28.90 28.59 28.67 8,169 -0.05(-0.17%)
Dec 24, 2009 28.55 28.73 28.55 28.72 2,860 +0.25(+0.89%)
Dec 23, 2009 28.57 28.57 28.26 28.47 16,417 +0.32(+1.12%)
Dec 22, 2009 28.02 28.21 28.02 28.15 94,623 +0.18(+0.63%)
Dec 21, 2009 28.04 28.12 27.97 27.97 6,052 +0.23(+0.84%)
Dec 18, 2009 27.89 27.89 27.44 27.74 6,841 -0.10(-0.34%)
Dec 17, 2009 27.88 27.96 27.75 27.84 6,519 -0.41(-1.47%)
Dec 16, 2009 28.05 28.30 28.05 28.25 5,948 +0.28(+1.00%)
Dec 15, 2009 28.00 28.27 27.97 27.97 7,042 -0.12(-0.43%)
Dec 14, 2009 27.89 28.11 27.67 28.09 6,809 +0.43(+1.55%)
Dec 11, 2009 27.65 27.70 27.38 27.66 4,251 +0.18(+0.66%)
Dec 10, 2009 27.53 27.56 27.48 27.48 2,301 -0.14(-0.51%)
Dec 09, 2009 27.41 27.62 27.19 27.62 2,804 +0.30(+1.09%)
Dec 08, 2009 27.34 27.50 27.31 27.32 8,114 -0.26(-0.94%)
Dec 07, 2009 27.51 27.69 27.51 27.58 3,982 +0.14(+0.51%)
Dec 04, 2009 27.74 27.78 27.08 27.44 5,274 +0.17(+0.62%)
Dec 03, 2009 28.18 28.18 27.27 27.27 5,615 -0.33(-1.20%)
Dec 02, 2009 27.44 27.70 27.44 27.60 3,504 +0.36(+1.34%)
Dec 01, 2009 27.33 27.42 27.24 27.24 2,883 +0.39(+1.44%)
Nov 30, 2009 26.66 26.85 26.66 26.85 2,442 -0.10(-0.37%)
Nov 27, 2009 26.88 27.96 26.76 26.95 1,785 -0.52(-1.89%)
Nov 25, 2009 27.47 27.47 27.47 27.47 1,145 +0.32(+1.18%)
Nov 24, 2009 27.07 27.17 27.06 27.15 1,407 -0.20(-0.73%)
Nov 23, 2009 27.43 27.61 27.28 27.35 7,309 +0.36(+1.33%)
Nov 20, 2009 26.82 27.03 26.82 26.99 13,396 -0.03(-0.11%)
Nov 19, 2009 26.89 27.02 26.70 27.02 4,260 -0.47(-1.71%)
Nov 18, 2009 27.45 27.53 27.32 27.49 9,539 -0.03(-0.11%)
Nov 17, 2009 27.39 27.56 27.22 27.52 14,361 +0.07(+0.26%)
Nov 16, 2009 26.97 27.56 26.97 27.45 26,053 +0.63(+2.35%)
Nov 13, 2009 26.71 26.94 26.69 26.82 5,107 +0.11(+0.41%)
Nov 12, 2009 27.08 27.08 26.68 26.71 4,011 -0.37(-1.37%)
Nov 11, 2009 27.23 27.37 26.93 27.08 11,961 +0.18(+0.67%)
Nov 10, 2009 26.87 27.01 26.62 26.90 4,549 -0.07(-0.26%)
Nov 09, 2009 26.53 26.98 26.47 26.97 4,172 +0.71(+2.70%)
Nov 06, 2009 26.48 26.48 26.19 26.26 5,349 +0.03(+0.11%)
Nov 05, 2009 25.85 26.23 25.85 26.23 2,110 +0.82(+3.23%)
Nov 04, 2009 25.63 25.73 25.41 25.41 3,681 -0.10(-0.39%)
Nov 03, 2009 25.17 25.51 25.17 25.51 6,392 +0.45(+1.80%)
Nov 02, 2009 25.07 25.31 24.67 25.06 5,664 +0.07(+0.29%)
Oct 30, 2009 25.67 25.67 24.78 24.99 33,241 -0.83(-3.22%)
Oct 29, 2009 25.36 25.82 25.35 25.82 13,000 +0.71(+2.82%)
Oct 28, 2009 25.89 25.89 25.09 25.11 24,615 -0.87(-3.35%)
Oct 27, 2009 26.14 26.31 25.98 25.98 3,961 -0.15(-0.57%)
Oct 26, 2009 27.01 27.01 25.99 26.13 6,621 -0.41(-1.54%)
Oct 23, 2009 26.57 26.66 26.54 26.54 12,085 -0.59(-2.17%)
Oct 22, 2009 26.72 27.13 26.51 27.13 2,140 +0.43(+1.60%)
Oct 21, 2009 27.06 27.47 26.70 26.70 27,270 -0.41(-1.52%)
Oct 20, 2009 26.87 27.12 26.87 27.12 9,874 -0.31(-1.14%)
Oct 19, 2009 27.24 27.47 27.04 27.43 2,684 +0.37(+1.37%)
Oct 16, 2009 27.06 27.18 27.01 27.06 5,856 -0.40(-1.46%)
Oct 15, 2009 27.32 27.46 27.24 27.46 36,443 +0.00(+0.00%)
Oct 14, 2009 27.19 27.50 27.16 27.46 7,880 +0.57(+2.12%)
Oct 13, 2009 26.80 26.96 26.69 26.89 7,855 +0.09(+0.33%)
Oct 12, 2009 26.90 26.99 26.70 26.80 2,587 +0.02(+0.08%)
Oct 09, 2009 26.62 26.78 26.59 26.78 4,500 +0.12(+0.45%)
Oct 08, 2009 26.55 26.81 26.43 26.66 6,682 +0.47(+1.79%)
Oct 07, 2009 26.11 26.19 26.06 26.19 6,278 +0.01(+0.03%)
Oct 06, 2009 25.96 26.30 25.87 26.18 6,476 +0.58(+2.28%)
Oct 05, 2009 25.20 25.60 25.20 25.60 4,641 +0.53(+2.11%)
Oct 02, 2009 24.84 25.16 24.36 25.07 13,447 -0.14(-0.56%)
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.