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, 2010 19.60 19.67 19.49 19.53 423,514 -0.06(-0.33%)
Apr 29, 2010 19.64 19.67 19.56 19.59 83,894 +0.23(+1.17%)
Apr 28, 2010 19.60 19.60 19.18 19.37 602,911 -0.03(-0.18%)
Apr 27, 2010 19.93 19.96 19.37 19.40 97,932 -0.65(-3.23%)
Apr 26, 2010 20.14 20.17 20.03 20.05 80,759 -0.16(-0.77%)
Apr 23, 2010 20.01 20.20 19.89 20.20 58,540 +0.20(+0.98%)
Apr 22, 2010 19.97 20.12 19.82 20.01 162,995 -0.14(-0.72%)
Apr 21, 2010 20.27 20.27 20.03 20.15 504,563 -0.14(-0.71%)
Apr 20, 2010 20.20 20.32 20.20 20.30 64,046 +0.21(+1.07%)
Apr 19, 2010 19.96 20.09 19.89 20.08 62,529 +0.01(+0.06%)
Apr 16, 2010 20.27 20.38 20.00 20.07 66,428 -0.43(-2.09%)
Apr 15, 2010 20.35 20.52 20.35 20.50 115,217 +0.02(+0.08%)
Apr 14, 2010 20.46 20.51 20.36 20.48 74,872 +0.21(+1.03%)
Apr 13, 2010 20.40 20.40 20.13 20.27 69,418 -0.10(-0.48%)
Apr 12, 2010 20.37 20.40 20.33 20.37 60,914 +0.05(+0.26%)
Apr 09, 2010 20.15 20.32 20.13 20.32 49,380 +0.24(+1.21%)
Apr 08, 2010 19.97 20.09 19.82 20.08 60,619 +0.10(+0.52%)
Apr 07, 2010 20.19 20.19 19.92 19.97 59,610 -0.16(-0.78%)
Apr 06, 2010 20.06 20.19 19.94 20.13 153,288 +0.02(+0.09%)
Apr 05, 2010 20.17 20.24 20.10 20.11 62,541 +0.02(+0.08%)
Apr 01, 2010 20.10 20.10 20.10 0 +0.30(+1.52%)
Mar 31, 2010 19.87 19.96 19.76 19.79 142,607 -0.07(-0.34%)
Mar 30, 2010 19.98 19.98 19.82 19.86 86,649 -0.01(-0.04%)
Mar 29, 2010 19.68 19.87 19.68 19.87 49,177 +0.22(+1.12%)
Mar 26, 2010 19.72 19.72 19.55 19.65 47,997 +0.08(+0.40%)
Mar 25, 2010 19.74 19.76 19.54 19.57 105,618 +0.03(+0.14%)
Mar 24, 2010 19.65 19.65 19.53 19.54 325,601 -0.39(-1.95%)
Mar 23, 2010 19.85 19.93 19.68 19.93 127,085 +0.08(+0.41%)
Mar 22, 2010 19.68 19.85 19.50 19.85 88,454 +0.00(+0.00%)
Mar 19, 2010 19.90 19.91 19.68 19.85 146,512 -0.11(-0.55%)
Mar 18, 2010 20.14 20.14 19.87 19.96 226,070 -0.12(-0.60%)
Mar 17, 2010 20.16 20.21 20.07 20.08 88,785 -0.01(-0.03%)
Mar 16, 2010 19.89 20.09 19.82 20.09 136,771 +0.17(+0.87%)
Mar 15, 2010 19.80 19.92 19.75 19.92 186,234 -0.05(-0.23%)
Mar 12, 2010 20.05 20.05 19.86 19.96 112,284 +0.05(+0.26%)
Mar 11, 2010 19.83 19.91 19.74 19.91 114,493 +0.05(+0.23%)
Mar 10, 2010 19.75 19.94 19.71 19.86 99,594 +0.05(+0.25%)
Mar 09, 2010 19.75 19.87 19.59 19.81 60,873 -0.03(-0.16%)
Mar 08, 2010 19.79 19.87 19.76 19.85 50,413 +0.06(+0.29%)
Mar 05, 2010 19.67 19.83 19.60 19.79 112,268 +0.26(+1.36%)
Mar 04, 2010 19.59 19.59 19.41 19.52 78,056 -0.00(-0.02%)
Mar 03, 2010 19.55 19.67 19.52 19.53 52,200 +0.17(+0.90%)
Mar 02, 2010 19.28 19.49 19.28 19.35 166,571 +0.13(+0.66%)
Mar 01, 2010 19.04 19.27 19.01 19.23 878,867 +0.13(+0.70%)
Feb 26, 2010 18.90 19.11 18.85 19.09 442,243 +0.17(+0.89%)
Feb 25, 2010 18.76 18.98 18.60 18.93 428,604 -0.09(-0.46%)
Feb 24, 2010 18.84 19.11 18.84 19.01 295,502 +0.19(+0.98%)
Feb 23, 2010 19.15 19.15 18.82 18.83 77,102 -0.31(-1.63%)
Feb 22, 2010 19.20 19.45 19.09 19.14 155,337 -0.02(-0.12%)
Feb 19, 2010 18.91 19.19 18.91 19.16 370,192 +0.02(+0.09%)
Feb 18, 2010 19.17 19.17 18.90 19.15 146,137 +0.12(+0.61%)
Feb 17, 2010 19.13 19.16 19.00 19.03 106,402 -0.01(-0.06%)
Feb 16, 2010 18.84 19.10 18.77 19.04 346,559 +0.36(+1.95%)
Feb 12, 2010 18.68 18.68 18.68 0 -0.16(-0.84%)
Feb 11, 2010 18.71 18.85 18.47 18.84 293,264 +0.15(+0.79%)
Feb 10, 2010 18.79 18.79 18.49 18.69 121,199 -0.02(-0.09%)
Feb 09, 2010 18.53 18.90 18.45 18.71 273,938 +0.42(+2.28%)
Feb 08, 2010 18.52 18.57 18.29 18.29 89,767 -0.19(-1.00%)
Feb 05, 2010 18.70 18.70 18.10 18.47 736,459 -0.19(-0.99%)
Feb 04, 2010 19.23 19.23 18.65 18.66 166,724 -0.77(-3.98%)
Feb 03, 2010 19.56 19.62 19.40 19.43 77,555 -0.26(-1.33%)
Feb 02, 2010 19.53 19.70 19.39 19.70 79,857 +0.29(+1.49%)
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.