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 (%)
Apr 30, 2012 24.05 24.11 23.92 23.99 66,056 -0.07(-0.29%)
Apr 27, 2012 24.15 24.15 23.88 24.06 34,406 +0.16(+0.67%)
Apr 26, 2012 23.77 23.94 23.60 23.90 62,971 +0.13(+0.55%)
Apr 25, 2012 23.65 23.82 23.62 23.77 63,929 +0.19(+0.81%)
Apr 24, 2012 23.43 23.59 23.25 23.58 28,449 +0.18(+0.77%)
Apr 23, 2012 23.46 23.46 23.20 23.40 39,575 -0.11(-0.47%)
Apr 20, 2012 23.50 23.58 23.41 23.51 25,272 +0.16(+0.69%)
Apr 19, 2012 23.50 23.56 23.23 23.35 29,410 -0.03(-0.13%)
Apr 18, 2012 23.49 23.60 23.29 23.38 55,163 -0.12(-0.51%)
Apr 17, 2012 23.40 23.60 23.36 23.50 28,198 +0.18(+0.77%)
Apr 16, 2012 23.40 23.40 23.16 23.32 77,482 +0.14(+0.60%)
Apr 13, 2012 23.41 23.41 23.16 23.18 55,362 -0.43(-1.82%)
Apr 12, 2012 23.43 23.64 23.36 23.61 134,900 +0.23(+0.98%)
Apr 11, 2012 23.26 23.38 23.13 23.38 75,593 +0.34(+1.48%)
Apr 10, 2012 23.69 23.69 23.04 23.04 107,533 -0.46(-1.96%)
Apr 09, 2012 23.63 23.63 23.41 23.50 108,437 -0.23(-0.97%)
Apr 05, 2012 23.80 23.81 23.70 23.73 21,779 -0.11(-0.46%)
Apr 04, 2012 24.12 24.12 23.74 23.84 99,982 -0.24(-1.00%)
Apr 03, 2012 24.30 24.30 24.00 24.08 38,609 -0.08(-0.33%)
Apr 02, 2012 24.00 24.20 23.90 24.16 57,491 +0.25(+1.05%)
Mar 30, 2012 23.97 24.02 23.88 23.91 34,840 -0.01(-0.04%)
Mar 29, 2012 23.93 24.00 23.65 23.92 63,385 -0.01(-0.04%)
Mar 28, 2012 23.92 24.01 23.81 23.93 66,199 +0.03(+0.13%)
Mar 27, 2012 24.08 24.08 23.90 23.90 84,707 -0.17(-0.71%)
Mar 26, 2012 23.91 24.14 23.91 24.07 45,451 +0.27(+1.15%)
Mar 23, 2012 23.79 23.82 23.65 23.80 46,070 +0.06(+0.26%)
Mar 22, 2012 23.95 23.95 23.60 23.73 64,573 -0.17(-0.69%)
Mar 21, 2012 24.07 24.07 23.88 23.90 51,309 +0.00(+0.00%)
Mar 20, 2012 23.80 23.96 23.80 23.90 102,976 -0.03(-0.13%)
Mar 19, 2012 24.14 24.14 23.83 23.93 165,798 +0.00(+0.00%)
Mar 16, 2012 23.92 23.94 23.76 23.93 106,171 +0.01(+0.04%)
Mar 15, 2012 23.87 23.98 23.70 23.92 105,146 -0.04(-0.17%)
Mar 14, 2012 24.27 24.27 23.81 23.96 185,752 -0.18(-0.75%)
Mar 13, 2012 23.84 24.14 23.80 24.14 64,539 +0.37(+1.56%)
Mar 12, 2012 23.90 23.93 23.71 23.77 59,909 +0.01(+0.05%)
Mar 09, 2012 23.70 23.81 23.55 23.76 42,664 +0.20(+0.84%)
Mar 08, 2012 23.66 23.66 23.40 23.56 34,149 -0.03(-0.13%)
Mar 07, 2012 23.53 23.59 23.36 23.59 201,234 +0.27(+1.16%)
Mar 06, 2012 23.43 23.55 23.28 23.32 41,400 -0.37(-1.56%)
Mar 05, 2012 23.56 23.70 23.41 23.69 40,292 +0.23(+0.98%)
Mar 02, 2012 23.45 23.58 23.45 23.46 20,143 +0.01(+0.04%)
Mar 01, 2012 23.46 23.57 23.43 23.45 38,728 -0.02(-0.09%)
Feb 29, 2012 23.78 23.78 23.47 23.47 49,846 -0.17(-0.72%)
Feb 28, 2012 23.70 23.73 23.58 23.64 32,287 +0.05(+0.21%)
Feb 27, 2012 23.65 23.65 23.39 23.59 41,880 +0.09(+0.40%)
Feb 24, 2012 23.60 23.62 23.48 23.50 38,613 -0.10(-0.44%)
Feb 23, 2012 23.30 23.60 23.29 23.60 81,757 +0.34(+1.46%)
Feb 22, 2012 23.79 23.79 23.24 23.26 257,175 -0.22(-0.94%)
Feb 21, 2012 23.49 23.54 23.39 23.48 30,081 -0.04(-0.17%)
Feb 17, 2012 23.75 23.75 23.40 23.52 31,839 +0.03(+0.13%)
Feb 16, 2012 23.41 23.49 22.97 23.49 74,681 +0.36(+1.56%)
Feb 15, 2012 23.27 23.27 23.10 23.13 46,050 -0.29(-1.24%)
Feb 14, 2012 23.55 23.55 23.30 23.42 75,424 -0.10(-0.43%)
Feb 13, 2012 23.73 23.73 23.25 23.52 30,926 +0.31(+1.34%)
Feb 10, 2012 23.37 23.37 23.10 23.21 45,854 -0.19(-0.81%)
Feb 09, 2012 23.47 23.47 23.34 23.40 51,640 -0.06(-0.26%)
Feb 08, 2012 23.62 23.62 23.35 23.46 81,736 -0.17(-0.72%)
Feb 07, 2012 23.60 23.71 23.55 23.63 26,591 -0.01(-0.04%)
Feb 06, 2012 23.71 23.73 23.60 23.64 55,022 -0.14(-0.59%)
Feb 03, 2012 23.73 23.80 23.66 23.78 32,210 +0.29(+1.24%)
Feb 02, 2012 23.43 23.50 23.38 23.49 37,613 +0.10(+0.42%)
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.