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 (%)
Mar 31, 2011 20.36 20.45 20.31 20.43 68,964 +0.13(+0.64%)
Mar 30, 2011 20.19 20.38 20.18 20.30 95,371 +0.25(+1.25%)
Mar 29, 2011 19.90 20.05 19.78 20.05 67,782 +0.20(+1.01%)
Mar 28, 2011 19.95 19.99 19.83 19.85 138,714 -0.08(-0.42%)
Mar 25, 2011 19.96 20.07 19.91 19.93 52,700 -0.02(-0.08%)
Mar 24, 2011 19.87 19.99 19.79 19.95 51,651 +0.19(+0.96%)
Mar 23, 2011 19.70 19.85 19.58 19.76 53,188 +0.06(+0.30%)
Mar 22, 2011 19.75 19.75 19.62 19.70 39,642 -0.04(-0.20%)
Mar 21, 2011 19.69 19.76 19.68 19.74 78,382 +0.55(+2.87%)
Mar 18, 2011 19.22 19.25 19.14 19.19 51,499 +0.35(+1.86%)
Mar 17, 2011 18.92 18.97 18.76 18.84 79,642 +0.29(+1.56%)
Mar 16, 2011 18.85 18.90 18.38 18.55 152,945 -0.27(-1.43%)
Mar 15, 2011 18.69 18.96 18.69 18.82 150,133 -0.38(-1.98%)
Mar 14, 2011 19.19 19.27 19.02 19.20 62,852 -0.33(-1.69%)
Mar 11, 2011 19.39 19.54 19.35 19.53 70,926 -0.03(-0.15%)
Mar 10, 2011 19.77 19.77 19.56 19.56 56,106 -0.50(-2.49%)
Mar 09, 2011 20.08 20.11 20.00 20.06 38,881 +0.01(+0.05%)
Mar 08, 2011 19.93 20.09 19.87 20.05 39,187 +0.20(+1.01%)
Mar 07, 2011 20.13 20.13 19.75 19.85 60,726 -0.18(-0.90%)
Mar 04, 2011 20.12 20.14 19.88 20.03 46,090 -0.15(-0.72%)
Mar 03, 2011 20.08 20.21 20.06 20.18 67,551 +0.36(+1.80%)
Mar 02, 2011 19.90 19.96 19.78 19.82 94,528 +0.07(+0.38%)
Mar 01, 2011 20.09 20.09 19.71 19.75 43,981 -0.23(-1.18%)
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%)
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.