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 31, 2013 23.07 23.25 22.90 22.90 62,870 -0.29(-1.25%)
May 30, 2013 23.07 23.25 22.92 23.19 38,406 +0.20(+0.87%)
May 29, 2013 23.17 23.17 22.89 22.99 134,531 -0.28(-1.20%)
May 28, 2013 23.16 23.48 23.16 23.27 120,468 +0.27(+1.20%)
May 24, 2013 22.92 23.03 22.76 23.00 90,595 -0.09(-0.41%)
May 23, 2013 22.78 23.12 22.76 23.09 103,323 +0.03(+0.13%)
May 22, 2013 23.44 23.58 22.96 23.06 136,102 -0.34(-1.45%)
May 21, 2013 23.34 23.50 23.32 23.40 98,230 +0.03(+0.13%)
May 20, 2013 23.25 23.48 23.17 23.37 104,074 +0.09(+0.39%)
May 17, 2013 23.13 23.30 23.13 23.28 74,347 +0.19(+0.82%)
May 16, 2013 23.18 23.24 23.04 23.09 79,940 -0.11(-0.47%)
May 15, 2013 22.90 23.23 22.90 23.20 98,046 +0.49(+2.16%)
May 13, 2013 22.77 22.77 22.55 22.71 82,084 -0.04(-0.18%)
May 10, 2013 22.66 22.77 22.61 22.75 68,415 +0.13(+0.57%)
May 09, 2013 22.72 22.83 22.59 22.62 49,728 -0.12(-0.53%)
May 08, 2013 22.48 22.74 22.45 22.74 96,094 +0.22(+0.98%)
May 07, 2013 22.35 22.55 22.31 22.52 106,724 +0.18(+0.81%)
May 06, 2013 22.32 22.38 22.25 22.34 66,925 +0.03(+0.13%)
May 03, 2013 22.11 22.50 22.08 22.31 100,094 +0.35(+1.59%)
May 02, 2013 21.81 22.00 21.80 21.96 55,680 +0.18(+0.83%)
May 01, 2013 22.05 22.09 21.75 21.78 143,389 -0.27(-1.22%)
Apr 30, 2013 21.87 22.06 21.76 22.05 128,249 +0.08(+0.36%)
Apr 29, 2013 21.89 22.00 21.78 21.97 65,315 +0.12(+0.55%)
Apr 26, 2013 22.08 22.10 21.81 21.85 127,619 -0.25(-1.13%)
Apr 25, 2013 22.06 22.23 22.06 22.10 126,577 +0.07(+0.32%)
Apr 24, 2013 21.66 22.04 21.66 22.03 116,649 +0.28(+1.29%)
Apr 23, 2013 21.55 21.88 21.55 21.75 231,340 +0.30(+1.40%)
Apr 22, 2013 21.53 21.53 21.21 21.45 82,183 -0.04(-0.19%)
Apr 19, 2013 21.46 21.63 21.29 21.49 305,244 +0.08(+0.37%)
Apr 18, 2013 21.64 21.81 21.37 21.41 319,814 -0.23(-1.06%)
Apr 17, 2013 21.92 21.92 21.47 21.64 180,995 -0.44(-1.99%)
Apr 16, 2013 21.83 22.11 21.83 22.08 350,495 +0.40(+1.85%)
Apr 15, 2013 22.41 22.41 21.63 21.68 171,120 -0.85(-3.77%)
Apr 12, 2013 22.65 22.71 22.47 22.53 132,501 -0.19(-0.84%)
Apr 11, 2013 22.69 22.82 22.69 22.72 95,576 -0.01(-0.04%)
Apr 10, 2013 22.40 22.75 22.40 22.73 154,171 +0.39(+1.75%)
Apr 09, 2013 22.41 22.45 22.29 22.34 224,147 -0.07(-0.31%)
Apr 08, 2013 22.18 22.41 22.16 22.41 302,073 +0.16(+0.72%)
Apr 05, 2013 22.18 22.26 22.03 22.25 92,509 -0.11(-0.49%)
Apr 04, 2013 22.14 22.39 22.14 22.36 97,089 +0.11(+0.49%)
Apr 03, 2013 22.46 22.53 22.14 22.25 405,219 -0.20(-0.89%)
Apr 02, 2013 22.66 22.75 22.40 22.45 310,162 -0.17(-0.75%)
Apr 01, 2013 22.92 22.97 22.51 22.62 120,620 -0.36(-1.57%)
Mar 28, 2013 22.87 22.99 22.78 22.98 93,047 +0.16(+0.70%)
Mar 27, 2013 22.81 22.87 22.62 22.82 121,770 -0.15(-0.65%)
Mar 26, 2013 23.00 23.11 22.87 22.97 92,311 +0.03(+0.13%)
Mar 25, 2013 23.21 23.25 22.78 22.94 113,572 -0.19(-0.82%)
Mar 22, 2013 23.15 23.15 23.04 23.13 190,967 +0.10(+0.43%)
Mar 21, 2013 23.11 23.15 22.90 23.03 80,347 -0.19(-0.82%)
Mar 20, 2013 23.18 23.27 23.08 23.22 110,658 +0.17(+0.74%)
Mar 19, 2013 23.09 23.19 22.82 23.05 92,611 -0.02(-0.09%)
Mar 18, 2013 23.08 23.16 22.80 23.07 142,918 -0.12(-0.52%)
Mar 15, 2013 23.03 23.20 23.03 23.19 120,994 +0.10(+0.43%)
Mar 14, 2013 22.86 23.11 22.84 23.09 61,557 +0.21(+0.92%)
Mar 13, 2013 22.81 22.92 22.76 22.88 72,133 +0.05(+0.22%)
Mar 12, 2013 23.01 23.01 22.75 22.83 78,992 -0.18(-0.78%)
Mar 11, 2013 23.00 23.01 22.93 23.01 89,004 -0.02(-0.09%)
Mar 08, 2013 22.94 23.05 22.87 23.03 406,655 +0.22(+0.96%)
Mar 07, 2013 22.78 22.88 22.73 22.81 205,540 -0.05(-0.22%)
Mar 06, 2013 22.83 22.97 22.79 22.86 174,012 +0.08(+0.35%)
Mar 05, 2013 22.56 22.92 22.56 22.78 141,522 +0.29(+1.29%)
Mar 04, 2013 22.43 22.51 22.28 22.49 96,310 +0.05(+0.22%)
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.