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 29, 2012 22.17 22.19 22.12 22.15 47,221 +0.04(+0.18%)
Feb 28, 2012 22.05 22.13 22.05 22.11 28,864 +0.03(+0.14%)
Feb 27, 2012 22.05 22.08 22.01 22.08 51,520 +0.08(+0.36%)
Feb 24, 2012 21.98 22.01 21.97 22.00 69,228 +0.02(+0.09%)
Feb 23, 2012 21.94 21.99 21.93 21.98 44,652 +0.02(+0.09%)
Feb 22, 2012 21.93 21.96 21.93 21.96 13,084 +0.00(+0.00%)
Feb 21, 2012 21.94 21.98 21.93 21.96 36,349 -0.02(-0.09%)
Feb 17, 2012 21.94 21.98 21.93 21.98 25,097 +0.02(+0.09%)
Feb 16, 2012 21.98 21.98 21.92 21.96 50,215 -0.04(-0.18%)
Feb 15, 2012 21.99 22.04 21.99 22.00 9,640 +0.03(+0.14%)
Feb 14, 2012 21.97 22.01 21.96 21.97 36,880 -0.05(-0.23%)
Feb 13, 2012 21.95 22.05 21.95 22.02 25,570 +0.02(+0.09%)
Feb 10, 2012 21.95 22.00 21.95 22.00 36,782 +0.04(+0.16%)
Feb 09, 2012 21.97 21.99 21.95 21.96 26,188 -0.02(-0.07%)
Feb 08, 2012 21.99 22.01 21.98 21.98 180,912 +0.00(+0.00%)
Feb 07, 2012 21.97 21.99 21.95 21.98 40,860 -0.06(-0.27%)
Feb 06, 2012 21.94 22.04 21.94 22.04 23,194 +0.08(+0.36%)
Feb 03, 2012 21.93 22.01 21.93 21.96 37,263 +0.04(+0.18%)
Feb 02, 2012 21.89 22.00 21.87 21.92 14,089 +0.01(+0.05%)
Feb 01, 2012 21.93 21.93 21.81 21.91 82,623 +0.01(+0.05%)
Jan 31, 2012 21.86 21.90 21.84 21.90 22,981 +0.04(+0.18%)
Jan 30, 2012 21.89 21.89 21.83 21.86 61,918 -0.02(-0.09%)
Jan 27, 2012 21.86 21.89 21.85 21.88 21,519 +0.03(+0.14%)
Jan 26, 2012 21.87 21.87 21.82 21.85 13,195 +0.05(+0.23%)
Jan 25, 2012 21.71 21.80 21.61 21.80 61,338 +0.18(+0.83%)
Jan 24, 2012 21.65 21.65 21.61 21.62 7,966 -0.02(-0.09%)
Jan 23, 2012 21.64 21.64 21.59 21.64 48,575 -0.02(-0.09%)
Jan 20, 2012 21.65 21.68 21.65 21.66 52,294 +0.01(+0.05%)
Jan 19, 2012 21.70 21.70 21.64 21.65 55,456 +0.03(+0.14%)
Jan 18, 2012 21.60 21.64 21.59 21.62 64,831 +0.03(+0.14%)
Jan 17, 2012 21.63 21.63 21.54 21.59 46,787 +0.04(+0.19%)
Jan 13, 2012 21.51 21.57 21.49 21.55 60,248 +0.06(+0.28%)
Jan 12, 2012 21.46 21.52 21.46 21.49 14,219 -0.01(-0.05%)
Jan 11, 2012 21.42 21.51 21.42 21.50 52,527 +0.07(+0.33%)
Jan 10, 2012 21.39 21.47 21.39 21.43 37,167 +0.00(+0.00%)
Jan 09, 2012 21.33 21.44 21.33 21.43 16,882 +0.10(+0.47%)
Jan 06, 2012 21.34 21.40 21.33 21.33 12,915 +0.00(+0.00%)
Jan 05, 2012 21.28 21.35 21.26 21.33 66,041 -0.01(-0.05%)
Jan 04, 2012 21.27 21.35 21.25 21.34 47,279 +0.02(+0.12%)
Dec 30, 2011 21.29 21.34 21.26 21.32 26,648 +0.09(+0.40%)
Dec 29, 2011 21.20 21.25 21.15 21.23 21,323 -0.01(-0.05%)
Dec 28, 2011 21.12 21.25 21.12 21.24 34,054 +0.04(+0.17%)
Dec 27, 2011 21.15 21.23 21.15 21.20 14,523 +0.05(+0.25%)
Dec 23, 2011 21.19 21.21 21.09 21.15 22,367 -0.04(-0.19%)
Dec 21, 2011 21.23 21.23 21.17 21.19 36,268 -0.12(-0.56%)
Dec 20, 2011 21.23 21.31 21.23 21.31 16,327 +0.06(+0.28%)
Dec 19, 2011 21.24 21.28 21.24 21.25 3,690 +0.00(+0.00%)
Dec 16, 2011 21.24 21.28 21.23 21.25 13,415 -0.01(-0.05%)
Dec 15, 2011 21.22 21.26 21.19 21.26 5,006 +0.07(+0.33%)
Dec 14, 2011 21.19 21.24 21.18 21.19 17,019 -0.04(-0.19%)
Dec 13, 2011 21.18 21.27 21.18 21.23 27,943 +0.05(+0.24%)
Dec 12, 2011 21.19 21.21 21.17 21.18 19,355 -0.03(-0.14%)
Dec 09, 2011 21.23 21.25 21.20 21.21 32,619 -0.01(-0.05%)
Dec 08, 2011 21.19 21.22 21.18 21.22 42,308 -0.01(-0.05%)
Dec 07, 2011 21.18 21.23 21.15 21.23 21,088 +0.05(+0.24%)
Dec 06, 2011 21.15 21.20 21.09 21.18 6,944 -0.03(-0.14%)
Dec 05, 2011 21.15 21.21 21.10 21.21 13,970 +0.10(+0.47%)
Dec 02, 2011 21.11 21.18 21.09 21.11 58,567 +0.06(+0.29%)
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.