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 28, 2010 27.07 27.09 26.76 27.07 4,964 +0.04(+0.15%)
May 27, 2010 26.63 27.04 26.63 27.03 2,756 +0.89(+3.40%)
May 26, 2010 26.30 26.61 26.14 26.14 6,263 +0.26(+1.00%)
May 25, 2010 25.10 25.89 24.87 25.88 23,838 +0.18(+0.70%)
May 24, 2010 25.79 26.11 25.70 25.70 9,210 -0.44(-1.68%)
May 21, 2010 25.30 26.20 25.10 26.14 34,127 +0.38(+1.48%)
May 20, 2010 25.62 26.02 25.62 25.76 14,266 -1.32(-4.87%)
May 19, 2010 27.20 27.34 26.50 27.08 24,209 -0.47(-1.71%)
May 18, 2010 28.24 28.34 27.50 27.55 11,108 -0.24(-0.86%)
May 17, 2010 27.86 27.86 27.42 27.79 4,056 -0.27(-0.95%)
May 14, 2010 28.06 28.29 27.92 28.06 1,560 -0.78(-2.69%)
May 13, 2010 29.10 29.14 28.67 28.83 8,976 -0.19(-0.65%)
May 12, 2010 28.96 29.02 28.73 29.02 11,497 +0.68(+2.40%)
May 11, 2010 28.58 28.74 28.34 28.34 21,085 +0.08(+0.30%)
May 10, 2010 28.13 28.26 27.92 28.26 8,890 +1.22(+4.50%)
May 07, 2010 26.79 27.68 26.79 27.04 20,371 -0.60(-2.17%)
May 06, 2010 28.70 30.18 0.1000 27.64 42,081 -1.07(-3.73%)
May 05, 2010 28.81 29.16 28.64 28.71 31,461 -0.64(-2.18%)
May 04, 2010 29.95 29.95 29.29 29.35 11,519 -0.84(-2.79%)
May 03, 2010 30.03 30.26 29.72 30.19 6,797 +0.30(+1.02%)
Apr 30, 2010 30.25 30.25 29.89 29.89 2,957 -0.23(-0.77%)
Apr 29, 2010 30.30 30.39 30.00 30.12 6,364 +0.02(+0.07%)
Apr 28, 2010 29.92 30.11 29.80 30.10 4,031 +0.29(+0.97%)
Apr 27, 2010 30.71 30.72 29.81 29.81 11,148 -1.00(-3.23%)
Apr 26, 2010 31.10 31.10 30.78 30.81 13,142 +0.05(+0.15%)
Apr 23, 2010 30.44 30.76 30.22 30.76 9,496 +0.52(+1.72%)
Apr 22, 2010 29.87 30.25 29.85 30.24 5,997 +0.12(+0.40%)
Apr 21, 2010 30.25 30.25 29.97 30.12 4,961 +0.01(+0.03%)
Apr 20, 2010 29.91 30.11 29.91 30.11 8,632 +0.59(+2.00%)
Apr 19, 2010 29.45 29.58 29.32 29.52 8,760 -0.18(-0.61%)
Apr 16, 2010 30.14 30.19 29.52 29.70 8,993 -0.50(-1.66%)
Apr 15, 2010 30.20 30.30 30.17 30.20 4,351 +0.00(+0.00%)
Apr 14, 2010 29.85 30.20 29.83 30.20 9,023 +0.33(+1.10%)
Apr 13, 2010 30.08 30.08 29.65 29.87 5,406 -0.18(-0.60%)
Apr 12, 2010 29.90 30.15 29.90 30.05 16,185 +0.20(+0.67%)
Apr 09, 2010 29.89 29.89 29.78 29.85 16,178 +0.14(+0.47%)
Apr 08, 2010 29.50 29.71 29.36 29.71 7,727 +0.03(+0.11%)
Apr 07, 2010 29.97 29.97 29.58 29.68 6,272 -0.29(-0.97%)
Apr 06, 2010 29.78 30.05 29.68 29.97 23,280 +0.16(+0.55%)
Apr 05, 2010 29.27 29.84 29.27 29.81 40,958 +0.63(+2.15%)
Apr 01, 2010 29.01 29.18 29.18 29.18 5,000 +0.65(+2.28%)
Mar 31, 2010 28.45 28.67 28.43 28.53 7,279 +0.08(+0.28%)
Mar 30, 2010 28.45 28.48 28.32 28.45 6,463 +0.08(+0.28%)
Mar 29, 2010 27.99 28.37 27.99 28.37 2,416 +0.50(+1.79%)
Mar 26, 2010 27.98 27.98 27.77 27.87 4,998 -0.04(-0.14%)
Mar 25, 2010 28.47 28.47 27.91 27.91 5,464 -0.56(-1.97%)
Mar 24, 2010 28.50 28.60 28.47 28.47 1,580 -0.03(-0.10%)
Mar 23, 2010 28.32 28.50 28.32 28.50 3,082 +0.15(+0.52%)
Mar 22, 2010 28.04 28.35 27.97 28.35 4,113 +0.11(+0.39%)
Mar 19, 2010 28.39 28.39 28.07 28.24 3,995 -0.46(-1.60%)
Mar 18, 2010 29.08 29.08 28.64 28.70 3,637 -0.35(-1.20%)
Mar 17, 2010 29.02 29.19 29.02 29.05 18,597 +0.12(+0.41%)
Mar 16, 2010 28.61 28.94 28.61 28.93 8,864 +0.30(+1.04%)
Mar 15, 2010 28.54 28.63 28.53 28.63 19,834 -0.17(-0.59%)
Mar 12, 2010 28.80 28.80 28.69 28.80 4,013 +0.19(+0.65%)
Mar 11, 2010 28.41 28.62 28.41 28.61 3,721 +0.01(+0.05%)
Mar 10, 2010 28.40 28.65 28.40 28.60 11,313 +0.34(+1.20%)
Mar 09, 2010 28.28 28.45 28.24 28.26 4,542 -0.09(-0.32%)
Mar 08, 2010 28.48 28.48 28.27 28.35 4,178 -0.01(-0.04%)
Mar 05, 2010 28.10 28.36 28.10 28.36 33,909 +0.51(+1.82%)
Mar 04, 2010 27.88 27.90 27.71 27.85 3,347 -0.12(-0.42%)
Mar 03, 2010 27.88 28.12 27.88 27.97 6,158 +0.09(+0.32%)
Mar 02, 2010 27.80 27.91 27.80 27.88 5,942 +0.27(+0.99%)
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.