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 27.35 27.44 27.24 27.37 4,039 +0.05(+0.19%)
Feb 25, 2010 27.00 27.36 27.00 27.32 9,235 -0.04(-0.14%)
Feb 24, 2010 27.22 27.36 27.22 27.36 3,751 +0.23(+0.83%)
Feb 23, 2010 27.62 27.62 27.13 27.13 8,527 -0.41(-1.49%)
Feb 22, 2010 27.57 27.65 27.51 27.54 7,524 -0.11(-0.40%)
Feb 19, 2010 27.40 27.74 27.38 27.65 7,496 +0.17(+0.62%)
Feb 18, 2010 27.10 27.51 27.10 27.48 20,281 +0.24(+0.88%)
Feb 17, 2010 27.31 27.36 27.10 27.24 8,300 +0.11(+0.41%)
Feb 16, 2010 26.86 27.14 26.82 27.13 5,831 +0.58(+2.18%)
Feb 12, 2010 26.05 26.55 26.55 26.55 8,100 +0.17(+0.64%)
Feb 11, 2010 25.96 26.38 25.96 26.38 11,857 +0.38(+1.46%)
Feb 10, 2010 26.12 26.12 25.72 26.00 47,601 -0.18(-0.69%)
Feb 09, 2010 26.14 26.18 26.04 26.18 3,750 +0.41(+1.59%)
Feb 08, 2010 26.13 26.20 25.77 25.77 2,166 -0.30(-1.15%)
Feb 05, 2010 25.95 26.08 25.41 26.07 25,602 +0.15(+0.59%)
Feb 04, 2010 26.31 26.31 25.92 25.92 11,736 -0.99(-3.68%)
Feb 03, 2010 27.23 27.23 26.76 26.91 5,844 -0.33(-1.22%)
Feb 02, 2010 26.94 27.28 26.94 27.24 6,265 +0.48(+1.79%)
Feb 01, 2010 26.43 26.76 26.43 26.76 5,872 +0.46(+1.73%)
Jan 29, 2010 26.73 27.00 26.25 26.30 9,986 -0.36(-1.34%)
Jan 28, 2010 27.30 27.36 26.50 26.66 30,797 -0.52(-1.91%)
Jan 27, 2010 27.25 27.25 26.80 27.18 14,603 -0.11(-0.41%)
Jan 26, 2010 27.36 27.59 27.19 27.29 11,230 -0.07(-0.26%)
Jan 25, 2010 27.48 27.68 27.36 27.36 18,501 +0.09(+0.33%)
Jan 22, 2010 27.75 27.88 27.27 27.27 17,942 -0.65(-2.33%)
Jan 21, 2010 28.80 28.80 27.92 27.92 5,689 -0.90(-3.12%)
Jan 20, 2010 28.92 28.92 28.66 28.82 10,670 -0.42(-1.44%)
Jan 19, 2010 28.82 29.24 28.82 29.24 13,523 +0.45(+1.56%)
Jan 15, 2010 28.79 28.79 28.79 28.79 12,200 -0.28(-0.96%)
Jan 14, 2010 29.09 29.15 29.04 29.07 2,477 -0.17(-0.58%)
Jan 13, 2010 29.07 29.24 28.78 29.24 10,716 +0.35(+1.21%)
Jan 12, 2010 29.08 29.09 28.76 28.89 9,890 -0.48(-1.63%)
Jan 11, 2010 29.67 29.67 29.24 29.37 12,657 +0.02(+0.07%)
Jan 08, 2010 29.20 29.35 29.14 29.35 5,868 +0.19(+0.65%)
Jan 07, 2010 28.88 29.20 28.88 29.16 6,930 -0.03(-0.10%)
Jan 06, 2010 29.05 29.30 29.05 29.19 9,562 +0.11(+0.38%)
Jan 05, 2010 29.05 29.14 28.99 29.08 8,811 +0.08(+0.29%)
Jan 04, 2010 28.69 29.06 28.69 29.00 10,313 +0.70(+2.46%)
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%)
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.