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 27.99 28.00 27.88 27.99 10,274 +0.13(+0.47%)
May 27, 2010 27.96 28.00 27.84 27.86 31,715 -0.38(-1.35%)
May 26, 2010 28.26 28.27 28.12 28.24 38,408 -0.12(-0.42%)
May 25, 2010 28.53 28.55 28.34 28.36 61,747 +0.12(+0.42%)
May 24, 2010 28.34 28.34 28.19 28.24 112,844 -0.03(-0.11%)
May 21, 2010 28.45 28.48 28.17 28.27 184,743 +0.03(+0.11%)
May 20, 2010 28.26 28.26 28.15 28.24 73,371 +0.40(+1.44%)
May 19, 2010 27.85 27.98 27.81 27.84 44,658 +0.00(+0.00%)
May 18, 2010 27.66 27.87 27.60 27.84 21,125 +0.32(+1.16%)
May 17, 2010 27.56 27.71 27.45 27.52 10,307 -0.10(-0.36%)
May 14, 2010 27.62 27.70 27.50 27.62 116,729 +0.16(+0.58%)
May 13, 2010 27.44 27.52 27.33 27.46 52,996 +0.08(+0.29%)
May 12, 2010 27.43 27.49 27.37 27.38 69,168 -0.12(-0.44%)
May 11, 2010 27.44 27.52 27.41 27.50 44,331 +0.02(+0.07%)
May 10, 2010 27.45 27.53 27.44 27.48 44,631 -0.34(-1.22%)
May 07, 2010 27.86 28.13 27.77 27.82 48,126 -0.13(-0.47%)
May 06, 2010 27.51 28.38 27.47 27.95 42,651 +0.46(+1.67%)
May 05, 2010 27.52 27.52 27.40 27.49 73,132 +0.10(+0.37%)
May 04, 2010 27.29 27.40 27.26 27.39 31,895 +0.28(+1.03%)
May 03, 2010 27.03 27.20 26.95 27.11 862,268 -0.05(-0.18%)
Apr 30, 2010 27.00 27.16 27.00 27.16 28,350 +0.22(+0.82%)
Apr 29, 2010 26.92 26.94 26.85 26.94 27,756 +0.13(+0.48%)
Apr 28, 2010 26.95 26.95 26.81 26.81 15,404 -0.20(-0.74%)
Apr 27, 2010 26.91 27.04 26.85 27.01 13,378 +0.25(+0.93%)
Apr 26, 2010 26.80 26.84 26.70 26.76 15,211 +0.06(+0.22%)
Apr 23, 2010 26.79 26.79 26.68 26.70 40,901 -0.10(-0.36%)
Apr 22, 2010 26.92 26.92 26.80 26.80 8,756 -0.07(-0.28%)
Apr 21, 2010 26.80 26.89 26.77 26.87 21,260 +0.13(+0.49%)
Apr 20, 2010 26.66 26.74 26.66 26.74 5,364 +0.08(+0.30%)
Apr 19, 2010 26.77 26.77 26.66 26.66 11,894 -0.06(-0.22%)
Apr 16, 2010 26.61 26.75 26.61 26.72 18,418 +0.09(+0.34%)
Apr 15, 2010 26.47 26.64 26.47 26.63 24,479 +0.00(+0.00%)
Apr 14, 2010 26.74 26.75 26.63 26.63 8,505 -0.14(-0.52%)
Apr 13, 2010 26.76 26.79 26.71 26.77 4,500 +0.08(+0.29%)
Apr 12, 2010 26.67 26.72 26.65 26.69 8,389 +0.11(+0.43%)
Apr 09, 2010 26.51 26.63 26.50 26.58 8,409 +0.03(+0.11%)
Apr 08, 2010 26.58 26.61 26.53 26.55 25,093 -0.05(-0.19%)
Apr 07, 2010 26.32 26.60 26.31 26.60 13,997 +0.27(+1.03%)
Apr 06, 2010 26.42 26.42 26.31 26.33 11,206 -0.01(-0.04%)
Apr 05, 2010 26.45 26.45 26.30 26.34 123,880 -0.29(-1.09%)
Apr 01, 2010 26.63 26.63 26.63 26.63 28,500 -0.07(-0.26%)
Mar 31, 2010 26.60 26.70 26.58 26.70 31,290 +0.11(+0.41%)
Mar 30, 2010 26.52 26.59 26.47 26.59 6,177 +0.04(+0.15%)
Mar 29, 2010 26.58 26.58 26.49 26.55 36,340 -0.01(-0.03%)
Mar 26, 2010 26.45 26.59 26.45 26.56 16,451 +0.04(+0.14%)
Mar 25, 2010 26.60 26.60 26.44 26.52 22,312 -0.06(-0.23%)
Mar 24, 2010 26.75 26.79 26.58 26.58 29,712 -0.37(-1.37%)
Mar 23, 2010 26.98 27.02 26.95 26.95 14,701 -0.11(-0.39%)
Mar 22, 2010 27.05 27.06 27.01 27.06 25,360 +0.04(+0.14%)
Mar 19, 2010 26.96 27.07 26.93 27.02 69,513 +0.04(+0.15%)
Mar 18, 2010 26.99 27.01 26.94 26.98 20,032 -0.03(-0.11%)
Mar 17, 2010 26.99 27.04 26.96 27.01 11,510 +0.04(+0.15%)
Mar 16, 2010 26.84 26.97 26.84 26.97 30,759 +0.09(+0.33%)
Mar 15, 2010 26.84 26.88 26.84 26.88 48,224 -0.06(-0.22%)
Mar 12, 2010 26.78 26.97 26.78 26.94 12,386 +0.08(+0.30%)
Mar 11, 2010 26.80 26.86 26.74 26.86 15,065 +0.02(+0.07%)
Mar 10, 2010 26.76 26.84 26.72 26.84 13,161 -0.02(-0.07%)
Mar 09, 2010 26.88 26.89 26.78 26.86 6,820 +0.02(+0.07%)
Mar 08, 2010 26.82 26.87 26.81 26.84 12,360 -0.08(-0.30%)
Mar 05, 2010 26.99 27.01 26.85 26.92 10,767 -0.19(-0.70%)
Mar 04, 2010 27.04 27.16 27.04 27.11 20,438 +0.04(+0.16%)
Mar 03, 2010 27.07 27.08 26.98 27.07 10,484 -0.03(-0.11%)
Mar 02, 2010 27.00 27.12 26.97 27.10 42,237 +0.01(+0.04%)
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.