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 21.10 21.30 21.03 21.24 25,367 +0.28(+1.31%)
Apr 28, 2011 20.88 20.97 20.74 20.97 19,490 -0.10(-0.46%)
Apr 27, 2011 21.03 21.08 20.77 21.07 62,452 +0.08(+0.40%)
Apr 26, 2011 20.83 21.00 20.80 20.98 40,501 +0.30(+1.43%)
Apr 25, 2011 20.74 20.74 20.62 20.69 19,260 -0.11(-0.51%)
Apr 21, 2011 20.73 20.80 20.69 20.79 27,783 +0.20(+0.96%)
Apr 20, 2011 20.50 20.71 20.50 20.59 35,143 +0.44(+2.19%)
Apr 19, 2011 20.19 20.19 20.07 20.15 24,578 +0.02(+0.09%)
Apr 18, 2011 20.25 20.25 19.85 20.13 138,705 -0.43(-2.11%)
Apr 15, 2011 20.46 20.59 20.38 20.57 184,472 +0.25(+1.23%)
Apr 14, 2011 20.13 20.34 20.09 20.32 43,645 +0.14(+0.72%)
Apr 13, 2011 20.31 20.31 20.13 20.17 17,088 +0.14(+0.69%)
Apr 12, 2011 20.11 20.11 19.98 20.04 32,072 +0.03(+0.13%)
Apr 11, 2011 20.13 20.16 19.96 20.01 38,932 +0.12(+0.63%)
Apr 08, 2011 20.04 20.15 19.87 19.88 44,844 -0.04(-0.22%)
Apr 07, 2011 19.96 20.04 19.79 19.93 59,260 -0.09(-0.44%)
Apr 06, 2011 19.94 20.08 19.92 20.02 27,344 +0.16(+0.81%)
Apr 05, 2011 19.76 19.95 19.76 19.85 22,899 +0.06(+0.31%)
Apr 04, 2011 19.72 19.84 19.67 19.79 292,073 +0.02(+0.10%)
Apr 01, 2011 19.68 19.85 19.64 19.77 93,173 +0.20(+1.04%)
Mar 31, 2011 19.52 19.67 19.52 19.57 77,331 +0.05(+0.27%)
Mar 30, 2011 19.40 19.54 19.38 19.52 19,274 +0.12(+0.61%)
Mar 29, 2011 19.10 19.40 19.10 19.40 22,573 +0.32(+1.65%)
Mar 28, 2011 19.04 19.21 19.04 19.08 37,023 +0.12(+0.66%)
Mar 25, 2011 19.02 19.09 18.93 18.96 93,499 -0.07(-0.34%)
Mar 24, 2011 18.89 19.06 18.85 19.02 97,634 +0.32(+1.72%)
Mar 23, 2011 18.40 18.71 18.40 18.70 25,822 +0.22(+1.19%)
Mar 22, 2011 18.55 18.55 18.41 18.48 14,468 +0.13(+0.72%)
Mar 21, 2011 18.31 18.36 18.30 18.35 39,747 +0.26(+1.46%)
Mar 18, 2011 17.99 18.13 17.99 18.09 25,591 +0.26(+1.44%)
Mar 17, 2011 17.93 17.95 17.76 17.83 60,811 +0.05(+0.30%)
Mar 16, 2011 18.06 18.07 17.65 17.78 128,087 -0.40(-2.20%)
Mar 15, 2011 18.05 18.20 18.05 18.18 130,369 -0.30(-1.60%)
Mar 14, 2011 18.33 18.50 18.29 18.47 78,123 -0.27(-1.45%)
Mar 11, 2011 18.49 18.81 18.49 18.75 281,734 +0.25(+1.33%)
Mar 10, 2011 18.47 18.59 18.43 18.50 86,783 -0.24(-1.26%)
Mar 09, 2011 18.79 18.81 18.70 18.74 40,115 -0.12(-0.63%)
Mar 08, 2011 18.71 18.91 18.68 18.85 52,949 +0.09(+0.49%)
Mar 07, 2011 18.95 18.96 18.68 18.76 32,001 -0.00(-0.01%)
Mar 04, 2011 18.87 18.87 18.64 18.76 124,873 -0.18(-0.96%)
Mar 03, 2011 18.99 18.99 18.88 18.95 77,925 +0.11(+0.59%)
Mar 02, 2011 18.72 18.88 18.72 18.83 58,598 +0.12(+0.67%)
Mar 01, 2011 18.91 18.91 18.71 18.71 67,052 -0.16(-0.84%)
Feb 28, 2011 18.81 18.91 18.81 18.87 49,823 +0.05(+0.24%)
Feb 25, 2011 18.74 18.84 18.73 18.82 17,359 +0.13(+0.70%)
Feb 24, 2011 18.72 18.74 18.54 18.69 29,271 +0.04(+0.21%)
Feb 23, 2011 18.64 18.70 18.54 18.65 63,564 +0.07(+0.35%)
Feb 22, 2011 18.75 18.84 18.57 18.58 35,773 -0.77(-4.00%)
Feb 18, 2011 19.32 19.46 19.32 19.36 8,632 +0.10(+0.54%)
Feb 17, 2011 19.12 19.29 19.08 19.25 20,206 +0.20(+1.03%)
Feb 16, 2011 18.87 19.06 18.87 19.06 10,158 +0.10(+0.52%)
Feb 15, 2011 18.97 19.02 18.91 18.96 21,859 -0.05(-0.28%)
Feb 14, 2011 19.00 19.06 18.97 19.01 54,521 -0.11(-0.55%)
Feb 11, 2011 18.91 19.12 18.87 19.12 23,952 +0.01(+0.03%)
Feb 10, 2011 19.12 19.23 19.08 19.11 15,406 -0.30(-1.56%)
Feb 09, 2011 19.46 19.54 19.40 19.41 11,924 -0.18(-0.90%)
Feb 08, 2011 19.43 19.66 19.43 19.59 11,343 +0.05(+0.27%)
Feb 07, 2011 19.50 19.61 19.50 19.54 15,388 +0.18(+0.95%)
Feb 04, 2011 19.37 19.46 19.25 19.35 13,028 +0.03(+0.14%)
Feb 03, 2011 19.12 19.34 19.12 19.33 15,190 -0.14(-0.71%)
Feb 02, 2011 19.52 19.53 19.41 19.46 23,303 -0.16(-0.84%)
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.