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 28, 2011 20.05 20.08 19.92 19.98 46,827 +0.09(+0.45%)
Feb 25, 2011 19.80 19.90 19.71 19.89 65,318 +0.23(+1.17%)
Feb 24, 2011 19.74 19.76 19.50 19.66 63,561 +0.03(+0.15%)
Feb 23, 2011 19.85 19.90 19.54 19.63 49,863 -0.16(-0.81%)
Feb 22, 2011 19.92 20.11 19.75 19.79 170,310 -0.65(-3.18%)
Feb 18, 2011 20.32 20.46 20.31 20.44 60,019 +0.16(+0.79%)
Feb 17, 2011 20.22 20.29 20.09 20.28 85,992 -0.01(-0.05%)
Feb 16, 2011 20.32 20.34 20.23 20.29 94,965 +0.06(+0.30%)
Feb 15, 2011 20.32 20.33 20.21 20.23 53,373 -0.08(-0.39%)
Feb 14, 2011 20.27 20.36 20.20 20.31 139,177 +0.11(+0.54%)
Feb 11, 2011 20.14 20.26 20.04 20.20 54,320 +0.02(+0.10%)
Feb 10, 2011 20.18 20.22 20.04 20.18 79,689 -0.14(-0.69%)
Feb 09, 2011 20.35 20.37 20.25 20.32 54,006 -0.02(-0.10%)
Feb 08, 2011 20.35 20.35 20.25 20.34 78,698 -0.02(-0.10%)
Feb 07, 2011 20.33 20.39 20.27 20.36 101,886 +0.17(+0.84%)
Feb 04, 2011 20.03 20.19 19.97 20.19 63,548 +0.22(+1.10%)
Feb 03, 2011 20.00 20.04 19.83 19.97 74,191 -0.10(-0.50%)
Feb 02, 2011 20.13 20.16 20.02 20.07 50,837 -0.18(-0.89%)
Feb 01, 2011 20.05 20.33 20.05 20.25 150,004 +0.45(+2.27%)
Jan 31, 2011 19.83 19.89 19.76 19.80 63,661 +0.13(+0.66%)
Jan 28, 2011 20.03 20.03 19.66 19.67 59,047 -0.48(-2.38%)
Jan 27, 2011 20.19 20.19 20.07 20.15 78,680 +0.04(+0.17%)
Jan 26, 2011 20.12 20.15 20.00 20.11 93,498 +0.10(+0.52%)
Jan 25, 2011 19.96 20.02 19.86 20.01 115,032 -0.02(-0.10%)
Jan 24, 2011 19.71 20.04 19.71 20.03 74,373 +0.21(+1.06%)
Jan 21, 2011 19.90 19.96 19.78 19.82 76,738 -0.17(-0.85%)
Jan 20, 2011 20.04 20.04 19.85 19.99 65,248 -0.16(-0.79%)
Jan 19, 2011 20.39 20.41 20.10 20.15 74,152 -0.15(-0.74%)
Jan 18, 2011 20.20 20.31 20.18 20.30 101,626 +0.04(+0.20%)
Jan 14, 2011 20.04 20.26 20.04 20.26 47,868 +0.15(+0.75%)
Jan 13, 2011 20.24 20.24 20.07 20.11 80,186 -0.07(-0.35%)
Jan 12, 2011 20.10 20.23 20.10 20.18 79,901 +0.29(+1.46%)
Jan 11, 2011 19.85 19.92 19.76 19.89 77,126 +0.19(+0.96%)
Jan 10, 2011 19.71 19.71 19.55 19.70 767,928 -0.09(-0.45%)
Jan 07, 2011 19.90 19.90 19.65 19.79 49,651 -0.03(-0.15%)
Jan 06, 2011 19.91 19.94 19.77 19.82 47,983 -0.11(-0.55%)
Jan 05, 2011 19.86 19.99 19.83 19.93 69,938 -0.16(-0.80%)
Jan 04, 2011 20.23 20.25 19.95 20.09 72,298 -0.08(-0.40%)
Jan 03, 2011 20.12 20.28 20.12 20.17 133,665 +0.16(+0.80%)
Dec 31, 2010 19.99 20.08 19.93 20.01 31,299 +0.02(+0.10%)
Dec 30, 2010 19.93 20.02 19.93 19.99 59,826 +0.06(+0.30%)
Dec 29, 2010 19.74 20.00 19.74 19.93 106,099 +0.26(+1.32%)
Dec 28, 2010 19.78 19.79 19.67 19.67 73,877 -0.07(-0.33%)
Dec 27, 2010 19.75 19.77 19.61 19.74 125,100 -0.01(-0.07%)
Dec 23, 2010 19.63 19.86 19.63 19.75 81,094 -0.06(-0.30%)
Dec 22, 2010 19.81 19.86 19.77 19.81 92,959 -0.03(-0.15%)
Dec 21, 2010 19.82 19.84 19.77 19.84 108,721 +0.08(+0.40%)
Dec 20, 2010 19.65 19.78 19.63 19.76 64,239 +0.13(+0.66%)
Dec 17, 2010 19.73 19.73 19.56 19.63 35,352 -0.12(-0.61%)
Dec 16, 2010 19.67 19.80 19.56 19.75 58,519 +0.07(+0.36%)
Dec 15, 2010 19.77 19.82 19.63 19.68 104,772 -0.06(-0.30%)
Dec 14, 2010 19.73 19.86 19.73 19.74 70,683 +0.05(+0.25%)
Dec 13, 2010 19.65 19.77 19.56 19.69 103,365 +0.22(+1.13%)
Dec 10, 2010 19.47 19.56 19.39 19.47 142,056 +0.09(+0.46%)
Dec 09, 2010 19.51 19.51 19.27 19.38 107,007 -0.08(-0.41%)
Dec 08, 2010 19.41 19.49 19.35 19.46 99,893 +0.12(+0.62%)
Dec 07, 2010 19.40 19.50 19.32 19.34 79,593 +0.05(+0.26%)
Dec 06, 2010 19.24 19.31 19.13 19.29 131,782 +0.01(+0.05%)
Dec 03, 2010 18.99 19.29 18.97 19.28 123,079 +0.23(+1.21%)
Dec 02, 2010 18.80 19.08 18.69 19.05 64,209 +0.30(+1.60%)
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.