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 29, 2012 22.32 22.37 22.16 22.19 185,974 -0.04(-0.20%)
Feb 28, 2012 22.13 22.23 22.07 22.23 43,199 +0.11(+0.48%)
Feb 27, 2012 21.94 22.14 21.91 22.13 44,661 -0.06(-0.25%)
Feb 24, 2012 22.11 22.21 22.07 22.18 79,342 +0.16(+0.74%)
Feb 23, 2012 21.96 22.04 21.87 22.02 26,421 +0.05(+0.23%)
Feb 22, 2012 21.92 22.03 21.92 21.97 72,903 -0.01(-0.06%)
Feb 21, 2012 22.05 22.09 21.95 21.98 39,914 -0.02(-0.09%)
Feb 17, 2012 22.06 22.09 21.95 22.00 30,502 -0.01(-0.03%)
Feb 16, 2012 21.71 22.02 21.69 22.01 34,901 +0.18(+0.83%)
Feb 15, 2012 21.99 22.02 21.75 21.82 64,286 -0.04(-0.20%)
Feb 14, 2012 21.80 21.89 21.74 21.87 45,785 +0.00(+0.00%)
Feb 13, 2012 21.94 21.94 21.85 21.87 35,923 +0.13(+0.61%)
Feb 10, 2012 21.67 21.77 21.67 21.74 31,014 -0.28(-1.28%)
Feb 09, 2012 22.05 22.06 21.92 22.02 124,019 -0.06(-0.26%)
Feb 08, 2012 21.98 22.09 21.92 22.08 52,642 +0.07(+0.31%)
Feb 07, 2012 21.77 22.03 21.77 22.01 104,235 +0.15(+0.69%)
Feb 06, 2012 21.75 21.87 21.74 21.86 35,370 -0.08(-0.37%)
Feb 03, 2012 21.87 21.94 21.74 21.94 139,222 +0.23(+1.04%)
Feb 02, 2012 21.72 21.79 21.65 21.71 204,117 -0.01(-0.03%)
Feb 01, 2012 21.70 21.86 21.66 21.72 102,866 +0.29(+1.35%)
Jan 31, 2012 21.50 21.50 21.30 21.43 68,320 +0.18(+0.86%)
Jan 30, 2012 21.13 21.27 21.08 21.25 32,763 -0.18(-0.85%)
Jan 27, 2012 21.32 21.46 21.32 21.43 105,816 +0.05(+0.24%)
Jan 26, 2012 21.49 21.49 21.30 21.38 95,874 -0.01(-0.03%)
Jan 25, 2012 20.97 21.39 20.91 21.38 52,433 +0.29(+1.37%)
Jan 24, 2012 20.96 21.10 20.96 21.10 96,962 -0.03(-0.15%)
Jan 23, 2012 21.15 21.24 21.01 21.13 142,081 +0.01(+0.06%)
Jan 20, 2012 21.10 21.14 21.01 21.11 30,796 +0.01(+0.03%)
Jan 19, 2012 21.11 21.11 20.98 21.11 58,474 -0.04(-0.18%)
Jan 18, 2012 21.06 21.15 20.94 21.15 37,898 +0.18(+0.87%)
Jan 17, 2012 20.95 21.04 20.88 20.96 68,797 +0.18(+0.88%)
Jan 13, 2012 20.71 20.78 20.53 20.78 76,582 -0.11(-0.54%)
Jan 12, 2012 20.95 20.95 20.74 20.90 23,484 +0.04(+0.21%)
Jan 11, 2012 20.81 20.86 20.72 20.85 56,886 -0.08(-0.36%)
Jan 10, 2012 21.00 21.00 20.88 20.93 77,222 +0.24(+1.15%)
Jan 09, 2012 20.66 20.72 20.54 20.69 31,397 +0.12(+0.58%)
Jan 06, 2012 20.76 20.76 20.57 20.57 52,202 -0.26(-1.26%)
Jan 05, 2012 20.73 20.84 20.67 20.83 30,634 -0.20(-0.96%)
Jan 04, 2012 21.03 21.10 20.94 21.03 65,508 +0.19(+0.90%)
Dec 30, 2011 20.82 20.88 20.81 20.85 76,475 +0.03(+0.13%)
Dec 29, 2011 20.59 20.86 20.59 20.82 73,447 +0.22(+1.07%)
Dec 28, 2011 20.71 20.80 20.51 20.60 142,735 -0.14(-0.70%)
Dec 27, 2011 20.65 20.79 20.64 20.74 68,426 -0.06(-0.30%)
Dec 23, 2011 20.64 20.81 20.53 20.81 94,909 +0.29(+1.41%)
Dec 21, 2011 20.37 20.52 20.23 20.52 51,959 +0.03(+0.15%)
Dec 20, 2011 20.24 20.49 20.22 20.49 71,143 +0.59(+2.95%)
Dec 19, 2011 20.12 20.19 19.84 19.90 137,337 -0.15(-0.76%)
Dec 16, 2011 20.16 20.21 19.97 20.05 24,072 +0.07(+0.37%)
Dec 15, 2011 20.13 20.13 19.96 19.98 52,788 +0.12(+0.58%)
Dec 14, 2011 19.91 20.02 19.80 19.86 68,297 -0.14(-0.70%)
Dec 13, 2011 20.30 20.46 19.91 20.00 108,453 -0.30(-1.48%)
Dec 12, 2011 20.40 20.43 20.17 20.30 33,179 -0.47(-2.27%)
Dec 09, 2011 20.52 20.77 20.44 20.77 83,091 +0.43(+2.14%)
Dec 08, 2011 20.57 20.59 20.30 20.34 41,581 -0.53(-2.52%)
Dec 07, 2011 20.62 20.91 20.56 20.87 38,219 +0.11(+0.53%)
Dec 06, 2011 20.72 20.87 20.65 20.76 53,823 -0.14(-0.67%)
Dec 05, 2011 21.09 21.11 20.77 20.90 54,262 +0.25(+1.22%)
Dec 02, 2011 20.93 20.95 20.65 20.65 48,454 -0.10(-0.50%)
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.