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 21.01 21.02 21.01 21.01 290 -0.09(-0.43%)
May 27, 2010 20.74 21.10 20.74 21.10 4,616 +0.62(+3.01%)
May 26, 2010 20.58 20.84 20.48 20.48 19,472 +0.01(+0.07%)
May 25, 2010 20.27 20.47 20.00 20.47 3,115 -0.10(-0.49%)
May 24, 2010 20.55 20.57 20.55 20.57 2,100 -0.15(-0.72%)
May 21, 2010 20.44 20.72 19.99 20.72 11,453 +0.23(+1.12%)
May 20, 2010 20.86 20.97 20.49 20.49 5,655 -1.01(-4.68%)
May 19, 2010 21.36 21.50 21.20 21.50 8,008 +0.04(+0.17%)
May 18, 2010 21.95 21.95 21.45 21.46 2,925 -0.29(-1.33%)
May 17, 2010 21.80 21.80 21.32 21.75 5,649 +0.08(+0.37%)
May 14, 2010 21.67 21.70 21.57 21.67 6,795 -0.38(-1.74%)
May 13, 2010 22.16 22.26 22.04 22.05 4,321 -0.18(-0.80%)
May 12, 2010 21.91 22.24 21.91 22.23 5,286 +0.38(+1.74%)
May 11, 2010 21.92 22.06 21.84 21.85 4,873 +0.14(+0.64%)
May 10, 2010 21.67 21.71 21.58 21.71 13,154 +0.68(+3.23%)
May 07, 2010 21.24 21.38 20.90 21.03 9,972 -0.42(-1.96%)
May 06, 2010 21.97 22.10 0.1000 21.45 23,762 -0.52(-2.37%)
May 05, 2010 22.03 22.14 21.94 21.97 5,408 -0.09(-0.40%)
May 04, 2010 22.40 22.40 22.00 22.06 3,811 -0.51(-2.26%)
May 03, 2010 22.39 22.61 22.39 22.57 3,463 +0.12(+0.53%)
Apr 30, 2010 22.73 22.74 22.45 22.45 3,280 -0.41(-1.78%)
Apr 29, 2010 22.73 22.89 22.73 22.86 2,089 +0.29(+1.28%)
Apr 28, 2010 22.53 22.62 22.52 22.57 3,863 -0.13(-0.56%)
Apr 27, 2010 22.97 23.00 22.67 22.70 2,958 -0.31(-1.36%)
Apr 26, 2010 23.10 23.14 23.00 23.01 5,672 -0.03(-0.13%)
Apr 23, 2010 22.91 23.04 22.82 23.04 7,853 +0.15(+0.64%)
Apr 22, 2010 22.58 22.89 22.58 22.89 2,856 +0.20(+0.90%)
Apr 21, 2010 22.76 22.76 22.58 22.69 3,181 -0.04(-0.18%)
Apr 20, 2010 22.48 22.74 22.48 22.73 8,531 +0.23(+1.02%)
Apr 19, 2010 22.44 22.52 22.29 22.50 4,722 +0.04(+0.19%)
Apr 16, 2010 22.51 22.59 22.33 22.46 4,285 -0.14(-0.63%)
Apr 15, 2010 22.55 22.64 22.50 22.60 5,196 +0.20(+0.89%)
Apr 14, 2010 22.35 22.40 22.35 22.40 336 +0.04(+0.17%)
Apr 13, 2010 22.23 22.36 22.23 22.36 4,393 +0.06(+0.28%)
Apr 12, 2010 22.25 22.35 22.25 22.30 3,237 +0.11(+0.49%)
Apr 09, 2010 22.19 22.19 22.18 22.19 1,288 +0.02(+0.09%)
Apr 08, 2010 22.12 22.17 22.01 22.17 5,446 -0.07(-0.31%)
Apr 07, 2010 22.30 22.30 22.24 22.24 1,153 -0.08(-0.36%)
Apr 06, 2010 22.29 22.37 22.29 22.32 8,015 +0.00(+0.01%)
Apr 05, 2010 22.20 22.36 22.20 22.32 1,465 +0.21(+0.94%)
Apr 01, 2010 22.17 22.11 22.11 22.11 3,600 +0.01(+0.03%)
Mar 31, 2010 22.03 22.15 22.03 22.10 5,368 +0.00(+0.01%)
Mar 30, 2010 22.05 22.16 22.05 22.10 2,225 +0.05(+0.23%)
Mar 29, 2010 21.97 22.06 21.97 22.05 4,005 +0.17(+0.78%)
Mar 26, 2010 22.01 22.02 21.87 21.88 5,544 -0.21(-0.97%)
Mar 25, 2010 22.08 22.09 22.03 22.09 1,420 +0.09(+0.43%)
Mar 24, 2010 21.99 22.00 21.99 22.00 1,850 -0.11(-0.50%)
Mar 23, 2010 21.97 22.11 21.94 22.11 3,289 +0.10(+0.46%)
Mar 22, 2010 21.72 22.02 21.72 22.01 4,744 +0.24(+1.09%)
Mar 19, 2010 21.80 21.80 21.77 21.77 1,685 -0.15(-0.67%)
Mar 18, 2010 21.88 21.92 21.88 21.92 12,005 +0.04(+0.17%)
Mar 17, 2010 21.84 21.94 21.82 21.88 11,372 +0.13(+0.60%)
Mar 16, 2010 21.67 21.75 21.67 21.75 2,685 +0.11(+0.49%)
Mar 15, 2010 21.60 21.64 21.56 21.64 2,160 -0.01(-0.04%)
Mar 12, 2010 21.69 21.69 21.63 21.65 2,989 -0.07(-0.31%)
Mar 11, 2010 21.57 21.72 21.57 21.72 5,784 +0.03(+0.12%)
Mar 10, 2010 21.71 21.74 21.64 21.69 1,660 +0.14(+0.66%)
Mar 09, 2010 21.57 21.67 21.55 21.55 3,002 -0.06(-0.28%)
Mar 08, 2010 21.64 21.64 21.56 21.61 2,081 +0.11(+0.51%)
Mar 05, 2010 21.49 21.50 21.49 21.50 300 +0.21(+1.01%)
Mar 04, 2010 21.26 21.29 21.23 21.29 735 +0.04(+0.17%)
Mar 03, 2010 21.28 21.36 21.25 21.25 5,625 -0.06(-0.28%)
Mar 02, 2010 21.34 21.35 21.28 21.31 12,147 +0.13(+0.61%)
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.