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 29, 2011 21.10 21.30 21.03 21.24 25,367 +0.28(+1.31%)
Apr 28, 2011 20.88 20.97 20.74 20.97 19,490 -0.10(-0.46%)
Apr 27, 2011 21.03 21.08 20.77 21.07 62,452 +0.08(+0.40%)
Apr 26, 2011 20.83 21.00 20.80 20.98 40,501 +0.30(+1.43%)
Apr 25, 2011 20.74 20.74 20.62 20.69 19,260 -0.11(-0.51%)
Apr 21, 2011 20.73 20.80 20.69 20.79 27,783 +0.20(+0.96%)
Apr 20, 2011 20.50 20.71 20.50 20.59 35,143 +0.44(+2.19%)
Apr 19, 2011 20.19 20.19 20.07 20.15 24,578 +0.02(+0.09%)
Apr 18, 2011 20.25 20.25 19.85 20.13 138,705 -0.43(-2.11%)
Apr 15, 2011 20.46 20.59 20.38 20.57 184,472 +0.25(+1.23%)
Apr 14, 2011 20.13 20.34 20.09 20.32 43,645 +0.14(+0.72%)
Apr 13, 2011 20.31 20.31 20.13 20.17 17,088 +0.14(+0.69%)
Apr 12, 2011 20.11 20.11 19.98 20.04 32,072 +0.03(+0.13%)
Apr 11, 2011 20.13 20.16 19.96 20.01 38,932 +0.12(+0.63%)
Apr 08, 2011 20.04 20.15 19.87 19.88 44,844 -0.04(-0.22%)
Apr 07, 2011 19.96 20.04 19.79 19.93 59,260 -0.09(-0.44%)
Apr 06, 2011 19.94 20.08 19.92 20.02 27,344 +0.16(+0.81%)
Apr 05, 2011 19.76 19.95 19.76 19.85 22,899 +0.06(+0.31%)
Apr 04, 2011 19.72 19.84 19.67 19.79 292,073 +0.02(+0.10%)
Apr 01, 2011 19.68 19.85 19.64 19.77 93,173 +0.20(+1.04%)
Mar 31, 2011 19.52 19.67 19.52 19.57 77,331 +0.05(+0.27%)
Mar 30, 2011 19.40 19.54 19.38 19.52 19,274 +0.12(+0.61%)
Mar 29, 2011 19.10 19.40 19.10 19.40 22,573 +0.32(+1.65%)
Mar 28, 2011 19.04 19.21 19.04 19.08 37,023 +0.12(+0.66%)
Mar 25, 2011 19.02 19.09 18.93 18.96 93,499 -0.07(-0.34%)
Mar 24, 2011 18.89 19.06 18.85 19.02 97,634 +0.32(+1.72%)
Mar 23, 2011 18.40 18.71 18.40 18.70 25,822 +0.22(+1.19%)
Mar 22, 2011 18.55 18.55 18.41 18.48 14,468 +0.13(+0.72%)
Mar 21, 2011 18.31 18.36 18.30 18.35 39,747 +0.26(+1.46%)
Mar 18, 2011 17.99 18.13 17.99 18.09 25,591 +0.26(+1.44%)
Mar 17, 2011 17.93 17.95 17.76 17.83 60,811 +0.05(+0.30%)
Mar 16, 2011 18.06 18.07 17.65 17.78 128,087 -0.40(-2.20%)
Mar 15, 2011 18.05 18.20 18.05 18.18 130,369 -0.30(-1.60%)
Mar 14, 2011 18.33 18.50 18.29 18.47 78,123 -0.27(-1.45%)
Mar 11, 2011 18.49 18.81 18.49 18.75 281,734 +0.25(+1.33%)
Mar 10, 2011 18.47 18.59 18.43 18.50 86,783 -0.24(-1.26%)
Mar 09, 2011 18.79 18.81 18.70 18.74 40,115 -0.12(-0.63%)
Mar 08, 2011 18.71 18.91 18.68 18.85 52,949 +0.09(+0.49%)
Mar 07, 2011 18.95 18.96 18.68 18.76 32,001 -0.00(-0.01%)
Mar 04, 2011 18.87 18.87 18.64 18.76 124,873 -0.18(-0.96%)
Mar 03, 2011 18.99 18.99 18.88 18.95 77,925 +0.11(+0.59%)
Mar 02, 2011 18.72 18.88 18.72 18.83 58,598 +0.12(+0.67%)
Mar 01, 2011 18.91 18.91 18.71 18.71 67,052 -0.16(-0.84%)
Feb 28, 2011 18.81 18.91 18.81 18.87 49,823 +0.05(+0.24%)
Feb 25, 2011 18.74 18.84 18.73 18.82 17,359 +0.13(+0.70%)
Feb 24, 2011 18.72 18.74 18.54 18.69 29,271 +0.04(+0.21%)
Feb 23, 2011 18.64 18.70 18.54 18.65 63,564 +0.07(+0.35%)
Feb 22, 2011 18.75 18.84 18.57 18.58 35,773 -0.77(-4.00%)
Feb 18, 2011 19.32 19.46 19.32 19.36 8,632 +0.10(+0.54%)
Feb 17, 2011 19.12 19.29 19.08 19.25 20,206 +0.20(+1.03%)
Feb 16, 2011 18.87 19.06 18.87 19.06 10,158 +0.10(+0.52%)
Feb 15, 2011 18.97 19.02 18.91 18.96 21,859 -0.05(-0.28%)
Feb 14, 2011 19.00 19.06 18.97 19.01 54,521 -0.11(-0.55%)
Feb 11, 2011 18.91 19.12 18.87 19.12 23,952 +0.01(+0.03%)
Feb 10, 2011 19.12 19.23 19.08 19.11 15,406 -0.30(-1.56%)
Feb 09, 2011 19.46 19.54 19.40 19.41 11,924 -0.18(-0.90%)
Feb 08, 2011 19.43 19.66 19.43 19.59 11,343 +0.05(+0.27%)
Feb 07, 2011 19.50 19.61 19.50 19.54 15,388 +0.18(+0.95%)
Feb 04, 2011 19.37 19.46 19.25 19.35 13,028 +0.03(+0.14%)
Feb 03, 2011 19.12 19.34 19.12 19.33 15,190 -0.14(-0.71%)
Feb 02, 2011 19.52 19.53 19.41 19.46 23,303 -0.16(-0.84%)
Feb 01, 2011 19.37 19.64 19.37 19.63 57,947 +0.31(+1.60%)
Jan 31, 2011 19.23 19.37 19.20 19.32 22,412 +0.10(+0.51%)
Jan 28, 2011 19.52 19.52 19.18 19.22 44,457 -0.12(-0.61%)
Jan 27, 2011 19.31 19.40 19.28 19.34 10,359 -0.06(-0.29%)
Jan 26, 2011 19.18 19.40 19.17 19.40 15,848 +0.18(+0.94%)
Jan 25, 2011 19.10 19.21 19.06 19.21 20,077 +0.09(+0.48%)
Jan 24, 2011 19.01 19.18 18.99 19.12 28,723 +0.12(+0.66%)
Jan 21, 2011 19.06 19.06 18.94 19.00 14,088 +0.14(+0.76%)
Jan 20, 2011 18.84 18.86 18.64 18.86 16,309 -0.20(-1.06%)
Jan 19, 2011 19.30 19.33 19.03 19.06 40,553 -0.20(-1.02%)
Jan 18, 2011 19.29 19.31 19.21 19.25 22,343 -0.08(-0.41%)
Jan 14, 2011 19.31 19.39 19.25 19.33 253,301 +0.06(+0.29%)
Jan 13, 2011 19.37 19.42 19.27 19.28 22,742 +0.21(+1.08%)
Jan 12, 2011 18.91 19.07 18.90 19.07 15,926 +0.14(+0.76%)
Jan 11, 2011 18.81 18.93 18.81 18.93 35,384 +0.06(+0.33%)
Jan 10, 2011 18.71 18.90 18.68 18.86 114,582 +0.06(+0.29%)
Jan 07, 2011 18.88 18.93 18.60 18.81 56,613 -0.03(-0.14%)
Jan 06, 2011 19.04 19.04 18.79 18.83 37,384 -0.20(-1.07%)
Jan 05, 2011 18.94 19.10 18.94 19.04 270,459 +0.01(+0.03%)
Jan 04, 2011 19.07 19.13 18.96 19.03 28,525 -0.28(-1.46%)
Jan 03, 2011 19.33 19.39 19.25 19.31 34,869 +0.03(+0.13%)
Dec 31, 2010 19.17 19.31 19.15 19.29 16,664 +0.09(+0.48%)
Dec 30, 2010 19.18 19.25 19.12 19.20 9,858 +0.06(+0.31%)
Dec 29, 2010 18.96 19.14 18.96 19.14 9,479 +0.22(+1.18%)
Dec 28, 2010 18.81 18.91 18.78 18.91 13,817 +0.21(+1.12%)
Dec 27, 2010 18.69 18.71 18.59 18.70 14,347 +0.05(+0.25%)
Dec 23, 2010 18.62 18.71 18.59 18.66 22,121 +0.12(+0.64%)
Dec 22, 2010 18.54 18.55 18.49 18.54 20,654 +0.00(+0.00%)
Dec 21, 2010 18.57 18.57 18.51 18.54 26,860 -0.31(-1.64%)
Dec 20, 2010 18.80 18.86 18.76 18.85 40,030 +0.17(+0.91%)
Dec 17, 2010 18.64 18.70 18.59 18.68 13,296 +0.12(+0.64%)
Dec 16, 2010 18.50 18.58 18.41 18.56 21,387 +0.05(+0.28%)
Dec 15, 2010 18.64 18.74 18.51 18.51 13,292 -0.32(-1.67%)
Dec 14, 2010 18.93 18.94 18.81 18.82 20,381 -0.14(-0.76%)
Dec 13, 2010 18.92 19.08 18.92 18.97 27,886 +0.27(+1.44%)
Dec 10, 2010 18.76 18.76 18.68 18.70 21,764 -0.11(-0.59%)
Dec 09, 2010 18.81 18.81 18.69 18.81 76,210 -0.07(-0.38%)
Dec 08, 2010 19.02 19.02 18.85 18.88 103,562 -0.22(-1.17%)
Dec 07, 2010 19.31 19.39 19.10 19.10 24,518 -0.15(-0.76%)
Dec 06, 2010 19.20 19.25 19.16 19.25 13,929 -0.06(-0.33%)
Dec 03, 2010 19.07 19.37 19.07 19.31 26,305 +0.20(+1.04%)
Dec 02, 2010 18.76 19.15 18.76 19.12 19,652 +0.14(+0.76%)
Dec 01, 2010 18.78 18.99 18.78 18.97 13,206 +0.31(+1.65%)
Nov 30, 2010 18.57 18.74 18.57 18.66 11,042 -0.17(-0.88%)
Nov 29, 2010 18.71 18.83 18.57 18.83 19,729 +0.07(+0.36%)
Nov 26, 2010 18.83 18.85 18.76 18.76 26,500 -0.47(-2.46%)
Nov 24, 2010 19.04 19.23 19.23 19.23 55,578 +0.39(+2.05%)
Nov 23, 2010 19.12 19.13 18.83 18.85 40,953 -0.72(-3.69%)
Nov 22, 2010 19.43 19.57 19.34 19.57 19,365 -0.01(-0.03%)
Nov 19, 2010 19.45 19.58 19.38 19.58 14,865 -0.11(-0.57%)
Nov 18, 2010 19.62 19.69 19.59 19.69 12,190 +0.30(+1.52%)
Nov 17, 2010 19.38 19.49 19.35 19.39 35,881 +0.01(+0.03%)
Nov 16, 2010 19.60 19.60 19.29 19.39 57,758 -0.35(-1.76%)
Nov 15, 2010 19.90 19.94 19.70 19.73 37,380 +0.11(+0.53%)
Nov 12, 2010 19.73 19.79 19.49 19.63 31,198 -0.22(-1.09%)
Nov 11, 2010 19.94 19.94 19.77 19.85 106,818 -0.26(-1.31%)
Nov 10, 2010 20.06 20.11 19.82 20.11 32,127 +0.47(+2.40%)
Nov 09, 2010 20.23 20.23 19.64 19.64 44,617 -0.36(-1.80%)
Nov 08, 2010 19.98 20.04 19.83 20.00 55,670 -0.32(-1.58%)
Nov 05, 2010 20.27 20.33 20.10 20.32 29,309 -0.13(-0.65%)
Nov 04, 2010 20.48 20.48 20.40 20.45 31,737 +0.57(+2.85%)
Nov 03, 2010 19.76 19.89 19.64 19.88 45,567 +0.22(+1.10%)
Nov 02, 2010 19.65 19.71 19.63 19.67 15,688 +0.49(+2.53%)
Nov 01, 2010 19.47 19.47 19.18 19.18 9,007 -0.12(-0.65%)
Oct 29, 2010 19.27 19.34 19.23 19.31 25,196 +0.36(+1.91%)
Oct 28, 2010 18.97 19.00 18.92 18.95 54,962 +0.33(+1.80%)
Oct 27, 2010 18.66 18.66 18.49 18.61 16,299 -0.47(-2.47%)
Oct 25, 2010 19.06 19.24 19.06 19.08 44,734 +0.27(+1.43%)
Oct 22, 2010 18.94 18.94 18.78 18.81 3,812 +0.14(+0.76%)
Oct 21, 2010 18.76 18.93 18.57 18.67 32,121 -0.15(-0.80%)
Oct 20, 2010 18.48 18.89 18.48 18.82 34,406 +0.37(+2.03%)
Oct 19, 2010 18.63 18.65 18.45 18.45 22,820 -0.70(-3.67%)
Oct 18, 2010 18.99 19.19 18.99 19.15 18,092 +0.23(+1.23%)
Oct 15, 2010 19.00 19.00 18.83 18.92 29,612 -0.08(-0.40%)
Oct 14, 2010 19.07 19.08 18.93 18.99 105,530 -0.03(-0.17%)
Oct 13, 2010 18.94 19.12 18.91 19.02 19,991 +0.18(+0.98%)
Oct 12, 2010 18.66 18.84 18.66 18.84 23,771 +0.17(+0.91%)
Oct 11, 2010 18.84 18.84 18.66 18.67 25,464 -0.11(-0.60%)
Oct 08, 2010 18.78 18.79 18.61 18.78 35,549 +0.19(+1.04%)
Oct 07, 2010 18.86 18.86 18.49 18.59 30,705 -0.15(-0.78%)
Oct 06, 2010 18.90 18.90 18.09 18.74 45,484 -0.01(-0.04%)
Oct 05, 2010 18.74 18.78 18.53 18.74 31,261 +0.41(+2.22%)
Oct 04, 2010 18.49 18.52 18.28 18.34 30,759 -0.19(-1.03%)
Oct 01, 2010 18.53 20.18 18.34 18.53 51,533 +0.62(+3.45%)
Sep 30, 2010 18.18 18.18 17.82 17.91 39,559 -0.35(-1.91%)
Sep 29, 2010 18.25 18.30 18.22 18.26 11,874 -0.19(-1.04%)
Sep 28, 2010 18.25 18.45 18.18 18.45 14,346 +0.13(+0.73%)
Sep 27, 2010 18.50 18.50 18.25 18.32 13,376 +0.03(+0.18%)
Sep 24, 2010 18.25 18.30 18.23 18.28 172,270 +0.21(+1.16%)
Sep 23, 2010 18.07 18.24 18.05 18.07 102,889 -0.31(-1.68%)
Sep 22, 2010 18.30 18.53 18.28 18.38 95,126 +0.07(+0.39%)
Sep 21, 2010 18.23 18.44 18.16 18.31 238,749 +0.08(+0.43%)
Sep 20, 2010 18.16 18.27 18.06 18.23 180,522 +0.30(+1.65%)
Sep 17, 2010 17.93 17.96 17.89 17.93 167,635 -0.13(-0.73%)
Sep 15, 2010 18.09 18.10 17.97 18.07 180,643 -0.21(-1.15%)
Sep 14, 2010 18.05 18.37 18.02 18.28 111,544 +0.14(+0.79%)
Sep 13, 2010 18.13 18.14 17.99 18.13 197,103 +0.28(+1.55%)
Sep 10, 2010 17.88 17.88 17.79 17.86 182,547 +0.05(+0.26%)
Sep 09, 2010 17.97 17.97 17.74 17.81 187,354 +0.03(+0.15%)
Sep 08, 2010 17.72 17.86 17.71 17.78 340,744 +0.11(+0.63%)
Sep 07, 2010 17.87 17.87 17.66 17.67 206,936 +0.32(+1.85%)
Sep 03, 2010 17.46 17.53 17.30 17.35 239,999 +0.21(+1.23%)
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.