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 26, 2010 25.20 25.20 25.03 25.12 1,675 -0.10(-0.40%)
Feb 25, 2010 24.80 25.25 24.80 25.22 437,902 +0.20(+0.80%)
Feb 24, 2010 24.91 25.02 24.88 25.02 5,963 +0.15(+0.61%)
Feb 23, 2010 24.95 25.00 24.80 24.87 5,187 -0.14(-0.57%)
Feb 22, 2010 25.14 25.14 24.97 25.01 10,985 -0.03(-0.12%)
Feb 19, 2010 24.96 25.08 24.94 25.04 3,362 +0.02(+0.08%)
Feb 18, 2010 24.90 25.02 24.88 25.02 5,270 +0.24(+0.97%)
Feb 17, 2010 24.60 24.78 24.60 24.78 3,953 +0.26(+1.06%)
Feb 16, 2010 24.33 24.52 24.30 24.52 4,836 +0.33(+1.36%)
Feb 12, 2010 23.99 24.19 24.19 24.19 4,900 -0.02(-0.08%)
Feb 11, 2010 23.89 24.21 23.89 24.21 3,252 +0.26(+1.09%)
Feb 10, 2010 23.91 23.95 23.85 23.95 4,268 -0.05(-0.21%)
Feb 09, 2010 24.01 24.10 23.85 24.00 12,915 +0.10(+0.43%)
Feb 08, 2010 23.94 23.97 23.90 23.90 1,100 +0.06(+0.24%)
Feb 05, 2010 23.80 23.90 23.64 23.84 14,593 -0.14(-0.58%)
Feb 04, 2010 24.25 24.25 23.98 23.98 4,466 -0.50(-2.04%)
Feb 03, 2010 24.60 24.60 24.45 24.48 10,366 -0.24(-0.98%)
Feb 02, 2010 24.49 24.73 24.49 24.72 4,008 +0.33(+1.35%)
Feb 01, 2010 24.30 24.39 24.25 24.39 7,150 +0.13(+0.53%)
Jan 29, 2010 24.45 24.54 24.25 24.26 3,147 -0.11(-0.44%)
Jan 28, 2010 24.53 24.53 24.26 24.37 12,079 -0.12(-0.49%)
Jan 27, 2010 24.33 24.55 24.31 24.49 5,217 +0.05(+0.20%)
Jan 26, 2010 24.40 24.50 24.28 24.44 8,726 -0.04(-0.15%)
Jan 25, 2010 24.58 24.58 24.42 24.48 4,781 -0.01(-0.05%)
Jan 22, 2010 24.74 24.74 24.49 24.49 6,760 -0.08(-0.33%)
Jan 21, 2010 24.90 24.90 24.57 24.57 1,935 -0.32(-1.27%)
Jan 20, 2010 24.82 24.89 24.71 24.89 2,666 -0.24(-0.97%)
Jan 19, 2010 24.91 25.13 24.91 25.13 14,684 +0.26(+1.05%)
Jan 15, 2010 25.06 24.87 24.87 24.87 2,100 -0.07(-0.28%)
Jan 14, 2010 24.86 24.94 24.83 24.94 5,529 -0.02(-0.08%)
Jan 13, 2010 24.80 24.98 24.80 24.96 7,193 +0.20(+0.81%)
Jan 12, 2010 24.78 24.78 24.69 24.76 3,272 +0.00(+0.00%)
Jan 11, 2010 24.79 24.79 24.68 24.76 2,210 -0.01(-0.05%)
Jan 08, 2010 24.86 24.86 24.67 24.77 5,072 -0.14(-0.55%)
Jan 07, 2010 24.98 24.98 24.76 24.91 10,007 -0.08(-0.32%)
Jan 06, 2010 25.00 25.01 24.95 24.99 7,976 +0.03(+0.12%)
Jan 05, 2010 25.00 25.04 24.91 24.96 19,129 -0.03(-0.12%)
Jan 04, 2010 24.88 25.01 24.88 24.99 5,668 +0.32(+1.30%)
Dec 31, 2009 25.01 24.67 24.67 24.67 7,600 -0.24(-0.96%)
Dec 30, 2009 24.88 24.92 24.83 24.91 20,325 -0.04(-0.16%)
Dec 29, 2009 24.98 25.02 24.95 24.95 4,165 -0.02(-0.08%)
Dec 28, 2009 24.94 24.97 24.91 24.97 4,496 +0.02(+0.08%)
Dec 24, 2009 24.88 24.95 24.88 24.95 1,917 +0.06(+0.24%)
Dec 23, 2009 24.76 24.90 24.75 24.89 15,438 +0.22(+0.89%)
Dec 22, 2009 24.56 24.68 24.56 24.67 3,895 +0.22(+0.90%)
Dec 21, 2009 24.40 24.54 24.40 24.45 3,851 +0.24(+1.00%)
Dec 18, 2009 24.13 24.23 24.03 24.21 4,510 -0.22(-0.90%)
Dec 17, 2009 24.48 24.48 24.43 24.43 1,888 -0.25(-1.02%)
Dec 16, 2009 24.91 24.91 24.68 24.68 8,290 -0.02(-0.08%)
Dec 15, 2009 24.63 24.80 24.63 24.70 7,127 -0.08(-0.32%)
Dec 14, 2009 24.67 24.78 24.67 24.78 2,406 +0.15(+0.61%)
Dec 11, 2009 24.53 24.68 24.53 24.63 3,382 +0.16(+0.67%)
Dec 10, 2009 24.62 24.65 24.47 24.47 2,165 -0.05(-0.20%)
Dec 09, 2009 24.38 24.53 24.38 24.52 4,990 -0.05(-0.21%)
Dec 08, 2009 24.60 24.63 24.56 24.57 4,645 -0.40(-1.60%)
Dec 07, 2009 24.65 24.99 24.65 24.97 5,487 +0.01(+0.03%)
Dec 04, 2009 24.63 25.09 23.80 24.96 8,630 +0.36(+1.46%)
Dec 03, 2009 24.92 24.92 24.60 24.60 4,692 -0.19(-0.75%)
Dec 02, 2009 24.64 24.87 24.26 24.79 3,844 +0.11(+0.45%)
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.