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 29, 2011 20.17 20.30 20.17 20.23 172,805 +0.04(+0.20%)
Apr 28, 2011 20.14 20.21 20.07 20.19 126,508 +0.06(+0.30%)
Apr 27, 2011 20.21 20.21 19.94 20.13 142,953 +0.01(+0.05%)
Apr 26, 2011 19.95 20.22 19.95 20.12 196,672 +0.21(+1.05%)
Apr 25, 2011 20.03 20.03 19.86 19.91 176,000 -0.14(-0.70%)
Apr 21, 2011 19.92 20.05 19.92 20.05 186,635 +0.21(+1.06%)
Apr 20, 2011 19.88 19.95 19.74 19.84 204,995 +0.33(+1.69%)
Apr 19, 2011 19.44 19.55 19.40 19.51 228,768 +0.08(+0.41%)
Apr 18, 2011 19.61 19.61 19.24 19.43 295,830 -0.39(-1.97%)
Apr 15, 2011 19.66 19.88 19.63 19.82 196,635 +0.15(+0.76%)
Apr 14, 2011 19.57 19.68 19.42 19.67 193,275 +0.05(+0.25%)
Apr 13, 2011 19.88 19.88 19.50 19.62 169,894 -0.01(-0.05%)
Apr 12, 2011 19.75 19.79 19.58 19.63 220,879 -0.20(-1.01%)
Apr 11, 2011 20.04 20.05 19.77 19.83 123,740 -0.19(-0.95%)
Apr 08, 2011 20.32 20.38 19.90 20.02 122,054 -0.16(-0.79%)
Apr 07, 2011 20.51 20.51 20.16 20.18 186,875 -0.22(-1.08%)
Apr 06, 2011 20.58 20.61 20.37 20.40 169,420 -0.06(-0.29%)
Apr 05, 2011 20.40 20.60 20.37 20.46 127,292 +0.00(+0.00%)
Apr 04, 2011 20.42 20.54 20.41 20.46 158,471 +0.06(+0.29%)
Apr 01, 2011 20.50 20.50 20.35 20.40 123,804 +0.06(+0.29%)
Mar 31, 2011 20.39 20.39 20.12 20.34 187,680 +0.22(+1.09%)
Mar 30, 2011 20.12 20.12 20.12 20.12 319,944 +0.09(+0.45%)
Mar 29, 2011 19.85 20.04 19.71 20.03 242,113 +0.21(+1.06%)
Mar 28, 2011 19.96 20.06 19.80 19.82 121,631 -0.14(-0.70%)
Mar 25, 2011 19.93 20.12 19.82 19.96 207,653 +0.15(+0.76%)
Mar 24, 2011 19.81 19.85 19.59 19.81 176,174 +0.19(+0.97%)
Mar 23, 2011 19.57 19.68 19.40 19.62 223,902 -0.03(-0.15%)
Mar 22, 2011 19.64 19.70 19.56 19.65 177,541 -0.02(-0.10%)
Mar 21, 2011 19.69 19.70 19.61 19.67 154,321 +0.41(+2.13%)
Mar 18, 2011 19.22 19.32 19.16 19.26 115,161 +0.29(+1.53%)
Mar 17, 2011 19.00 19.20 18.93 18.97 185,771 +0.19(+1.01%)
Mar 16, 2011 19.04 19.14 18.68 18.78 328,700 -0.27(-1.42%)
Mar 15, 2011 18.98 19.18 18.94 19.05 266,029 -0.21(-1.09%)
Mar 14, 2011 19.18 19.29 19.07 19.26 163,561 -0.03(-0.16%)
Mar 11, 2011 19.09 19.37 19.07 19.29 177,759 +0.14(+0.73%)
Mar 10, 2011 19.49 19.49 19.14 19.15 203,585 -0.49(-2.49%)
Mar 09, 2011 19.59 19.72 19.49 19.64 131,371 +0.01(+0.05%)
Mar 08, 2011 19.34 19.70 19.25 19.63 411,936 +0.31(+1.60%)
Mar 07, 2011 19.70 19.71 19.20 19.32 217,962 -0.32(-1.65%)
Mar 04, 2011 19.70 19.81 19.47 19.64 164,660 -0.20(-0.98%)
Mar 03, 2011 19.50 19.91 19.49 19.84 184,258 +0.48(+2.48%)
Mar 02, 2011 19.42 19.50 19.20 19.36 234,862 +0.09(+0.47%)
Mar 01, 2011 19.78 19.86 19.23 19.27 354,948 -0.42(-2.13%)
Feb 28, 2011 19.73 19.86 19.62 19.69 182,407 +0.03(+0.15%)
Feb 25, 2011 19.47 19.66 19.45 19.66 168,641 +0.28(+1.44%)
Feb 24, 2011 19.24 19.55 19.16 19.38 153,544 +0.14(+0.73%)
Feb 23, 2011 19.52 19.57 19.05 19.24 509,548 -0.30(-1.54%)
Feb 22, 2011 20.14 20.14 19.51 19.54 329,873 -0.71(-3.51%)
Feb 18, 2011 20.02 20.34 20.02 20.25 460,213 +0.22(+1.10%)
Feb 17, 2011 20.06 20.07 19.84 20.03 188,755 -0.05(-0.25%)
Feb 16, 2011 20.01 20.10 19.95 20.08 172,598 +0.17(+0.85%)
Feb 15, 2011 20.10 20.17 19.89 19.91 184,029 -0.25(-1.24%)
Feb 14, 2011 20.10 20.17 20.04 20.16 251,923 +0.12(+0.60%)
Feb 11, 2011 19.77 20.04 19.75 20.04 267,500 +0.25(+1.26%)
Feb 10, 2011 19.56 19.83 19.50 19.79 217,795 +0.11(+0.56%)
Feb 09, 2011 19.73 19.77 19.60 19.68 198,491 -0.12(-0.61%)
Feb 08, 2011 19.77 19.81 19.61 19.80 236,723 +0.05(+0.23%)
Feb 07, 2011 19.71 19.84 19.66 19.75 264,472 +0.18(+0.95%)
Feb 04, 2011 19.36 19.60 19.36 19.57 570,266 +0.19(+0.98%)
Feb 03, 2011 19.58 19.58 19.20 19.38 331,583 -0.07(-0.36%)
Feb 02, 2011 19.69 19.69 19.43 19.45 210,471 -0.32(-1.62%)
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.