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 29, 2009 26.74 27.23 26.74 27.16 16,713 +0.52(+1.94%)
May 28, 2009 26.73 26.75 26.45 26.64 41,456 +0.06(+0.23%)
May 27, 2009 27.01 27.01 26.50 26.58 45,289 -0.31(-1.17%)
May 26, 2009 27.24 27.24 26.88 26.89 35,261 -0.23(-0.86%)
May 22, 2009 27.18 27.33 27.11 27.13 14,848 -0.19(-0.71%)
May 21, 2009 27.85 27.93 27.28 27.32 26,927 -0.43(-1.55%)
May 20, 2009 27.58 27.75 27.53 27.75 43,602 +0.19(+0.69%)
May 19, 2009 27.63 27.68 27.54 27.56 17,861 -0.06(-0.22%)
May 18, 2009 27.81 27.93 27.62 27.62 18,740 -0.26(-0.93%)
May 15, 2009 27.94 27.99 27.84 27.88 7,185 -0.12(-0.44%)
May 14, 2009 28.05 28.07 27.83 28.00 10,927 -0.03(-0.10%)
May 13, 2009 27.98 28.04 27.83 28.03 12,999 +0.25(+0.88%)
May 12, 2009 27.67 27.87 27.65 27.79 16,016 +0.05(+0.20%)
May 11, 2009 27.84 27.84 27.64 27.73 18,842 +0.31(+1.13%)
May 08, 2009 27.46 27.53 27.39 27.42 14,458 -0.03(-0.11%)
May 07, 2009 27.79 27.79 27.33 27.45 37,488 -0.37(-1.33%)
May 06, 2009 27.80 27.95 27.77 27.82 7,969 +0.02(+0.07%)
May 05, 2009 27.78 27.90 27.77 27.80 8,146 -0.05(-0.20%)
May 04, 2009 27.77 27.89 27.73 27.85 30,741 +0.12(+0.45%)
May 01, 2009 27.79 27.80 27.66 27.73 24,517 -0.15(-0.54%)
Apr 30, 2009 27.87 27.93 27.80 27.88 65,640 -0.02(-0.07%)
Apr 29, 2009 28.19 28.25 27.75 27.90 18,634 -0.21(-0.74%)
Apr 28, 2009 28.51 28.51 28.06 28.11 17,335 -0.30(-1.05%)
Apr 27, 2009 28.38 28.41 28.25 28.41 25,636 +0.24(+0.86%)
Apr 24, 2009 28.23 28.31 28.17 28.17 5,955 -0.21(-0.76%)
Apr 23, 2009 28.38 28.46 28.29 28.38 22,335 +0.03(+0.11%)
Apr 22, 2009 28.51 28.51 28.30 28.35 46,949 -0.17(-0.60%)
Apr 21, 2009 28.83 28.84 28.52 28.52 24,203 -0.20(-0.70%)
Apr 20, 2009 28.60 28.74 28.60 28.72 16,056 +0.31(+1.09%)
Apr 17, 2009 28.64 28.64 28.36 28.41 11,127 -0.23(-0.81%)
Apr 16, 2009 28.74 28.84 28.64 28.64 25,022 -0.23(-0.80%)
Apr 15, 2009 28.93 28.95 28.71 28.87 18,647 -0.13(-0.45%)
Apr 14, 2009 28.73 29.01 28.73 29.00 19,249 +0.17(+0.59%)
Apr 13, 2009 28.61 28.91 28.61 28.83 7,177 +0.26(+0.91%)
Apr 09, 2009 28.69 28.74 28.54 28.57 23,209 -0.32(-1.12%)
Apr 08, 2009 28.82 28.93 28.77 28.89 33,640 +0.13(+0.47%)
Apr 07, 2009 28.62 28.81 28.62 28.76 30,849 +0.18(+0.63%)
Apr 06, 2009 28.88 28.88 28.56 28.58 24,657 -0.12(-0.40%)
Apr 03, 2009 29.16 29.16 28.68 28.70 32,771 -0.50(-1.71%)
Apr 02, 2009 29.33 29.36 29.10 29.20 122,510 -0.23(-0.79%)
Apr 01, 2009 29.46 29.51 29.25 29.43 66,418 +0.23(+0.79%)
Mar 31, 2009 29.24 29.35 29.12 29.20 28,328 +0.02(+0.07%)
Mar 30, 2009 29.29 29.33 28.99 29.18 18,312 +0.28(+0.97%)
Mar 26, 2009 28.66 29.05 28.66 28.90 27,418 +0.09(+0.31%)
Mar 25, 2009 28.95 29.02 28.67 28.81 17,494 -0.18(-0.62%)
Mar 24, 2009 28.91 29.18 28.73 28.99 20,539 +0.03(+0.10%)
Mar 23, 2009 28.96 29.02 28.91 28.96 38,537 -0.05(-0.16%)
Mar 20, 2009 29.23 29.26 28.96 29.01 59,853 -0.18(-0.63%)
Mar 19, 2009 29.59 29.59 29.07 29.19 38,881 -0.22(-0.75%)
Mar 18, 2009 28.20 29.49 28.20 29.41 34,977 +1.30(+4.62%)
Mar 17, 2009 28.43 28.49 28.11 28.11 16,017 -0.24(-0.85%)
Mar 16, 2009 28.06 28.36 28.06 28.35 38,660 -0.25(-0.87%)
Mar 13, 2009 28.57 28.78 28.55 28.60 0 -0.14(-0.49%)
Mar 12, 2009 28.63 28.75 28.53 28.74 11,801 +0.14(+0.49%)
Mar 11, 2009 28.33 28.60 28.24 28.60 16,576 +0.21(+0.74%)
Mar 10, 2009 28.74 28.74 28.37 28.39 13,885 -0.37(-1.29%)
Mar 09, 2009 28.70 28.78 28.59 28.76 36,676 +0.02(+0.07%)
Mar 06, 2009 28.88 29.00 28.57 28.74 0 -0.15(-0.50%)
Mar 05, 2009 28.55 29.01 28.55 28.89 32,070 +0.52(+1.85%)
Mar 04, 2009 28.33 28.40 28.19 28.36 38,343 -0.23(-0.80%)
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.