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 (%)
May 24, 2011 22.36 22.49 22.34 22.40 229,093 +0.18(+0.81%)
May 23, 2011 22.13 22.27 22.12 22.22 65,056 -0.40(-1.75%)
May 20, 2011 22.74 22.75 22.11 22.62 40,481 -0.26(-1.16%)
May 19, 2011 22.83 22.89 22.71 22.89 35,216 +0.14(+0.61%)
May 18, 2011 22.62 22.81 22.52 22.75 72,150 +0.12(+0.53%)
May 17, 2011 22.40 22.63 22.38 22.63 81,440 +0.20(+0.89%)
May 16, 2011 22.42 22.71 22.39 22.43 54,613 -0.09(-0.40%)
May 13, 2011 22.79 22.79 22.39 22.52 170,734 -0.33(-1.45%)
May 12, 2011 22.74 22.87 22.57 22.85 38,216 +0.12(+0.53%)
May 11, 2011 23.01 23.01 22.63 22.73 55,095 -0.28(-1.21%)
May 10, 2011 22.92 23.04 22.84 23.01 59,953 +0.21(+0.92%)
May 09, 2011 22.66 22.81 22.55 22.80 43,264 +0.13(+0.56%)
May 06, 2011 22.96 23.02 22.55 22.67 57,236 -0.03(-0.13%)
May 05, 2011 22.83 22.89 22.55 22.70 89,726 -0.34(-1.46%)
May 04, 2011 23.25 23.28 22.93 23.04 37,533 -0.16(-0.67%)
May 03, 2011 23.21 23.36 23.11 23.19 112,147 -0.14(-0.59%)
May 02, 2011 23.33 23.34 23.31 23.33 243,520 -0.01(-0.03%)
Apr 29, 2011 23.19 23.36 23.18 23.34 175,161 +0.03(+0.13%)
Apr 28, 2011 23.17 23.31 23.10 23.31 155,241 +0.18(+0.78%)
Apr 27, 2011 22.99 23.17 22.80 23.13 89,831 +0.11(+0.50%)
Apr 26, 2011 22.90 23.01 22.83 23.01 76,437 +0.18(+0.79%)
Apr 25, 2011 22.80 22.84 22.68 22.83 68,829 +0.02(+0.08%)
Apr 21, 2011 22.86 22.86 22.72 22.81 58,067 +0.13(+0.58%)
Apr 20, 2011 22.67 22.71 22.61 22.68 69,403 +0.51(+2.29%)
Apr 19, 2011 22.09 22.19 22.07 22.17 56,518 +0.12(+0.55%)
Apr 18, 2011 22.17 22.17 21.85 22.05 104,502 -0.40(-1.78%)
Apr 15, 2011 22.37 22.53 22.37 22.45 501,965 -0.02(-0.08%)
Apr 14, 2011 22.24 22.48 22.21 22.47 62,596 +0.13(+0.60%)
Apr 13, 2011 22.32 22.44 22.25 22.34 82,258 +0.17(+0.75%)
Apr 12, 2011 22.19 22.25 22.04 22.17 87,730 -0.06(-0.27%)
Apr 11, 2011 22.39 22.44 22.15 22.23 187,535 -0.16(-0.70%)
Apr 08, 2011 22.59 22.59 22.34 22.39 419,885 +0.04(+0.16%)
Apr 07, 2011 22.32 22.45 22.26 22.35 182,733 -0.08(-0.38%)
Apr 06, 2011 22.36 22.48 22.33 22.43 79,957 +0.07(+0.30%)
Apr 05, 2011 22.28 22.38 22.25 22.37 71,135 -0.08(-0.35%)
Apr 04, 2011 22.40 22.48 22.34 22.45 199,087 +0.13(+0.57%)
Apr 01, 2011 22.18 22.40 22.18 22.32 52,919 +0.10(+0.46%)
Mar 31, 2011 22.18 22.27 22.16 22.22 89,658 -0.04(-0.16%)
Mar 30, 2011 22.14 22.28 22.11 22.25 94,717 +0.29(+1.31%)
Mar 29, 2011 21.82 21.97 21.71 21.97 442,703 +0.13(+0.61%)
Mar 28, 2011 21.91 21.97 21.79 21.83 124,814 -0.07(-0.33%)
Mar 25, 2011 21.96 22.03 21.86 21.91 102,245 -0.09(-0.41%)
Mar 24, 2011 21.94 22.00 21.79 22.00 118,421 +0.17(+0.77%)
Mar 23, 2011 21.75 21.86 21.62 21.83 88,898 -0.05(-0.25%)
Mar 22, 2011 21.85 21.91 21.77 21.88 127,455 +0.05(+0.22%)
Mar 21, 2011 21.77 21.85 21.74 21.83 335,040 +0.40(+1.85%)
Mar 18, 2011 21.50 21.50 21.28 21.44 213,036 +0.34(+1.63%)
Mar 17, 2011 21.11 21.12 20.95 21.09 436,641 +0.35(+1.68%)
Mar 16, 2011 21.21 21.23 20.49 20.74 183,076 -0.62(-2.90%)
Mar 15, 2011 21.20 21.42 21.19 21.36 153,185 -0.49(-2.23%)
Mar 14, 2011 21.65 21.86 21.65 21.85 208,385 -0.28(-1.28%)
Mar 11, 2011 21.83 22.20 21.83 22.13 129,209 +0.12(+0.55%)
Mar 10, 2011 22.18 22.18 21.98 22.01 64,273 -0.42(-1.88%)
Mar 09, 2011 22.36 22.43 22.28 22.43 63,462 +0.07(+0.30%)
Mar 08, 2011 22.26 22.46 22.24 22.37 42,738 +0.04(+0.19%)
Mar 07, 2011 22.57 22.60 22.24 22.33 62,330 -0.11(-0.51%)
Mar 04, 2011 22.51 22.51 22.26 22.44 172,420 -0.11(-0.51%)
Mar 03, 2011 22.46 22.56 22.38 22.56 65,911 +0.29(+1.30%)
Mar 02, 2011 22.23 22.36 22.20 22.27 97,807 +0.06(+0.27%)
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.