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 23.23 23.32 22.95 23.02 1,741,392 -0.21(-0.90%)
Apr 29, 2010 23.11 23.27 23.08 23.22 1,202,316 +0.44(+1.93%)
Apr 28, 2010 23.07 23.12 22.60 22.78 393,596 -0.24(-1.06%)
Apr 27, 2010 23.54 23.65 22.97 23.03 523,963 -0.84(-3.51%)
Apr 26, 2010 23.95 23.98 23.81 23.87 342,538 -0.02(-0.10%)
Apr 23, 2010 23.55 23.89 23.49 23.89 504,806 +0.33(+1.41%)
Apr 22, 2010 23.34 23.59 23.20 23.56 1,312,008 -0.06(-0.24%)
Apr 21, 2010 23.58 23.61 23.46 23.61 203,559 +0.09(+0.39%)
Apr 20, 2010 23.65 23.65 23.49 23.52 440,821 +0.06(+0.23%)
Apr 19, 2010 23.28 23.47 23.13 23.47 643,941 -0.09(-0.39%)
Apr 16, 2010 23.82 23.85 23.42 23.56 625,998 -0.42(-1.76%)
Apr 15, 2010 23.87 24.02 23.80 23.98 343,155 +0.03(+0.13%)
Apr 14, 2010 23.81 23.96 23.70 23.95 553,571 +0.31(+1.29%)
Apr 13, 2010 23.71 23.71 23.51 23.65 215,257 -0.10(-0.44%)
Apr 12, 2010 23.70 23.77 23.67 23.75 314,410 +0.05(+0.21%)
Apr 09, 2010 23.52 23.71 23.52 23.70 505,992 +0.27(+1.15%)
Apr 08, 2010 23.20 23.44 23.13 23.43 164,849 +0.05(+0.24%)
Apr 07, 2010 23.38 23.44 23.28 23.38 228,597 -0.01(-0.03%)
Apr 06, 2010 23.28 23.49 23.24 23.38 594,361 +0.05(+0.24%)
Apr 05, 2010 23.40 23.41 23.24 23.33 397,338 -0.01(-0.03%)
Apr 01, 2010 23.33 23.33 23.33 0 +0.46(+2.01%)
Mar 31, 2010 22.91 23.00 22.81 22.87 455,866 -0.04(-0.19%)
Mar 30, 2010 22.98 22.99 22.83 22.92 175,449 +0.05(+0.21%)
Mar 29, 2010 22.82 22.89 22.78 22.87 279,573 +0.20(+0.86%)
Mar 26, 2010 22.63 22.75 22.57 22.67 192,026 +0.27(+1.20%)
Mar 25, 2010 22.65 22.70 22.40 22.40 513,069 -0.07(-0.30%)
Mar 24, 2010 22.49 22.55 22.40 22.47 214,147 -0.31(-1.37%)
Mar 23, 2010 22.67 22.79 22.60 22.78 224,891 +0.15(+0.65%)
Mar 22, 2010 22.32 22.66 22.26 22.64 271,202 +0.10(+0.43%)
Mar 19, 2010 22.78 22.78 22.45 22.54 267,507 -0.28(-1.21%)
Mar 18, 2010 22.89 22.89 22.68 22.81 212,247 -0.09(-0.40%)
Mar 17, 2010 22.85 22.98 22.80 22.91 154,236 +0.18(+0.78%)
Mar 16, 2010 22.59 22.76 22.52 22.73 201,854 +0.24(+1.06%)
Mar 15, 2010 22.37 22.49 22.34 22.49 148,113 -0.10(-0.43%)
Mar 12, 2010 22.63 22.63 22.50 22.59 157,788 +0.15(+0.65%)
Mar 11, 2010 22.29 22.45 22.23 22.44 270,004 +0.18(+0.80%)
Mar 10, 2010 22.20 22.35 22.18 22.26 412,061 +0.10(+0.44%)
Mar 09, 2010 22.02 22.25 21.96 22.17 280,510 +0.02(+0.11%)
Mar 08, 2010 22.28 22.28 22.12 22.14 216,731 -0.10(-0.47%)
Mar 05, 2010 22.04 22.28 22.00 22.24 300,980 +0.39(+1.76%)
Mar 04, 2010 21.91 21.92 21.71 21.86 153,494 -0.01(-0.03%)
Mar 03, 2010 21.80 21.98 21.76 21.87 185,337 +0.22(+1.02%)
Mar 02, 2010 21.61 21.73 21.47 21.65 222,867 +0.21(+0.97%)
Mar 01, 2010 21.37 21.52 21.27 21.44 315,201 +0.13(+0.63%)
Feb 26, 2010 21.13 21.34 21.02 21.30 261,199 +0.08(+0.37%)
Feb 25, 2010 20.95 21.22 20.86 21.22 222,038 -0.07(-0.34%)
Feb 24, 2010 21.22 21.36 21.11 21.29 187,644 +0.08(+0.40%)
Feb 23, 2010 21.40 21.41 21.13 21.21 275,764 -0.24(-1.11%)
Feb 22, 2010 21.45 21.54 21.35 21.45 221,518 +0.07(+0.31%)
Feb 19, 2010 21.31 21.44 21.20 21.38 190,715 -0.15(-0.68%)
Feb 18, 2010 21.43 21.57 21.31 21.53 203,008 +0.10(+0.49%)
Feb 17, 2010 21.47 21.48 21.35 21.43 188,162 +0.07(+0.32%)
Feb 16, 2010 21.01 21.38 20.96 21.36 216,013 +0.39(+1.84%)
Feb 12, 2010 20.97 20.97 20.97 0 -0.22(-1.04%)
Feb 11, 2010 20.86 21.22 20.76 21.19 613,683 +0.28(+1.32%)
Feb 10, 2010 20.98 21.00 20.72 20.92 277,567 -0.10(-0.49%)
Feb 09, 2010 20.84 21.23 20.73 21.02 534,506 +0.56(+2.72%)
Feb 08, 2010 20.69 20.80 20.45 20.46 213,755 -0.32(-1.53%)
Feb 05, 2010 20.92 20.97 20.34 20.78 916,199 -0.37(-1.74%)
Feb 04, 2010 21.61 21.61 21.13 21.15 277,621 -0.85(-3.86%)
Feb 03, 2010 22.04 22.08 21.83 22.00 1,247,017 -0.16(-0.72%)
Feb 02, 2010 21.90 22.20 21.84 22.16 170,738 +0.46(+2.14%)
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.