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 30, 2012 25.73 25.80 25.65 25.80 10,611 -0.12(-0.46%)
Apr 27, 2012 26.15 26.15 25.75 25.92 3,577 +0.22(+0.85%)
Apr 26, 2012 25.68 25.70 25.64 25.70 1,350 -0.03(-0.12%)
Apr 25, 2012 25.99 25.99 25.68 25.73 1,220 +0.32(+1.26%)
Apr 24, 2012 25.36 25.44 25.33 25.41 3,918 +0.40(+1.61%)
Apr 23, 2012 25.16 25.16 25.01 25.01 1,761 -0.48(-1.89%)
Apr 20, 2012 25.49 25.52 25.44 25.49 1,380 +0.47(+1.88%)
Apr 19, 2012 24.99 25.02 24.99 25.02 985 -0.05(-0.20%)
Apr 18, 2012 25.23 25.25 25.07 25.07 875 -0.37(-1.45%)
Apr 17, 2012 25.30 25.45 25.30 25.44 2,025 +0.27(+1.07%)
Apr 16, 2012 25.22 25.22 24.96 25.17 5,003 +0.25(+1.00%)
Apr 13, 2012 25.03 25.03 24.92 24.92 1,399 -0.20(-0.80%)
Apr 12, 2012 24.85 25.12 24.85 25.12 545 +0.45(+1.82%)
Apr 11, 2012 24.60 24.67 24.60 24.67 310 +0.12(+0.49%)
Apr 10, 2012 25.32 25.32 24.52 24.55 3,994 -0.51(-2.03%)
Apr 09, 2012 25.28 25.28 24.98 25.06 4,278 -0.30(-1.18%)
Apr 05, 2012 25.36 25.47 25.34 25.36 714 -0.16(-0.63%)
Apr 04, 2012 25.78 25.78 25.48 25.52 11,879 -0.29(-1.12%)
Apr 03, 2012 25.97 25.99 25.81 25.81 1,491 -0.08(-0.31%)
Apr 02, 2012 25.60 25.94 25.60 25.89 4,355 +0.18(+0.70%)
Mar 30, 2012 25.71 25.71 25.71 25.71 740 +0.20(+0.78%)
Mar 29, 2012 25.39 25.51 25.39 25.51 525 +0.02(+0.08%)
Mar 28, 2012 25.50 25.55 25.40 25.49 7,216 -0.07(-0.27%)
Mar 27, 2012 25.58 25.67 25.56 25.56 1,700 +0.07(+0.27%)
Mar 26, 2012 25.50 25.62 25.49 25.49 2,600 +0.19(+0.75%)
Mar 23, 2012 24.99 25.30 24.98 25.30 4,190 +0.25(+1.00%)
Mar 22, 2012 25.25 25.25 24.96 25.05 3,210 -0.31(-1.22%)
Mar 21, 2012 25.57 25.57 25.36 25.36 2,850 -0.07(-0.28%)
Mar 20, 2012 25.42 25.46 25.37 25.43 1,925 -0.07(-0.27%)
Mar 19, 2012 25.29 25.53 25.28 25.50 3,279 +0.14(+0.55%)
Mar 16, 2012 25.26 25.36 25.23 25.36 1,903 -0.09(-0.35%)
Mar 15, 2012 25.36 25.50 25.27 25.45 4,971 -0.09(-0.36%)
Mar 14, 2012 25.34 25.65 25.34 25.54 5,567 +0.20(+0.79%)
Mar 13, 2012 25.26 25.36 25.23 25.34 1,549 +0.24(+0.96%)
Mar 12, 2012 25.12 25.19 25.10 25.10 1,100 +0.02(+0.08%)
Mar 09, 2012 25.00 25.20 24.97 25.08 3,345 +0.15(+0.60%)
Mar 08, 2012 24.91 25.02 24.91 24.93 4,196 +0.01(+0.05%)
Mar 07, 2012 24.90 24.92 24.78 24.92 680 +0.03(+0.11%)
Mar 06, 2012 25.14 25.14 24.87 24.89 1,270 -0.29(-1.16%)
Mar 05, 2012 24.92 25.18 24.92 25.18 2,059 +0.21(+0.84%)
Mar 02, 2012 25.00 25.04 24.88 24.97 3,080 -0.15(-0.61%)
Mar 01, 2012 25.22 25.22 25.12 25.12 3,142 +0.00(+0.01%)
Feb 29, 2012 25.59 25.59 25.12 25.12 8,605 -0.14(-0.55%)
Feb 28, 2012 25.43 25.43 25.20 25.26 3,130 -0.17(-0.67%)
Feb 27, 2012 25.16 25.43 25.14 25.43 955 -0.05(-0.20%)
Feb 24, 2012 25.56 25.59 25.48 25.48 1,735 +0.02(+0.08%)
Feb 23, 2012 25.20 25.49 25.08 25.46 11,993 +0.23(+0.91%)
Feb 22, 2012 25.45 25.45 25.22 25.23 19,153 -0.20(-0.79%)
Feb 21, 2012 25.72 25.72 25.41 25.43 9,227 -0.21(-0.82%)
Feb 17, 2012 25.82 25.82 25.64 25.64 2,510 -0.18(-0.70%)
Feb 16, 2012 25.54 25.86 25.54 25.82 3,019 +0.44(+1.73%)
Feb 15, 2012 25.96 25.96 25.38 25.38 715 -0.31(-1.20%)
Feb 14, 2012 26.04 26.04 25.69 25.69 6,874 -0.38(-1.46%)
Feb 13, 2012 26.03 26.11 25.97 26.07 19,406 +0.34(+1.33%)
Feb 10, 2012 25.75 25.89 25.73 25.73 4,492 -0.30(-1.15%)
Feb 09, 2012 26.11 26.16 26.03 26.03 2,412 -0.21(-0.81%)
Feb 08, 2012 26.27 26.27 26.21 26.24 1,140 +0.12(+0.46%)
Feb 07, 2012 26.17 26.20 26.12 26.12 6,097 -0.05(-0.21%)
Feb 06, 2012 26.24 26.24 26.14 26.17 1,150 -0.07(-0.25%)
Feb 03, 2012 26.00 26.25 26.00 26.24 11,001 +0.31(+1.20%)
Feb 02, 2012 26.23 26.23 25.92 25.93 1,750 +0.08(+0.31%)
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.