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 22.72 22.80 22.67 22.71 59,951 -0.04(-0.18%)
May 30, 2013 22.78 22.79 22.72 22.75 68,513 -0.02(-0.09%)
May 29, 2013 22.78 22.78 22.71 22.77 90,902 -0.05(-0.20%)
May 28, 2013 22.89 22.89 22.80 22.82 65,496 -0.08(-0.37%)
May 24, 2013 22.90 22.90 22.86 22.90 115,491 +0.00(+0.00%)
May 23, 2013 22.90 22.91 22.87 22.90 42,071 +0.01(+0.06%)
May 22, 2013 22.95 22.96 22.86 22.89 110,041 -0.06(-0.28%)
May 21, 2013 22.95 22.95 22.90 22.95 47,230 +0.02(+0.07%)
May 20, 2013 22.90 22.95 22.90 22.93 94,410 +0.01(+0.04%)
May 17, 2013 22.97 22.97 22.90 22.93 72,463 -0.05(-0.22%)
May 16, 2013 22.97 22.98 22.94 22.98 145,778 +0.06(+0.25%)
May 15, 2013 22.90 22.92 22.90 22.92 45,785 +0.02(+0.07%)
May 13, 2013 22.87 22.92 22.87 22.90 87,667 +0.00(+0.00%)
May 10, 2013 22.96 22.96 22.87 22.90 104,589 -0.07(-0.30%)
May 09, 2013 22.99 23.00 22.95 22.97 106,179 +0.00(+0.00%)
May 08, 2013 22.97 22.98 22.97 22.97 104,997 +0.04(+0.15%)
May 07, 2013 22.98 22.98 22.93 22.93 72,140 -0.04(-0.17%)
May 06, 2013 22.98 23.00 22.96 22.98 142,008 -0.01(-0.07%)
May 03, 2013 23.02 23.03 22.98 22.99 51,517 -0.04(-0.17%)
May 02, 2013 23.05 23.05 22.99 23.03 121,821 -0.00(-0.00%)
May 01, 2013 23.04 23.04 23.02 23.03 159,091 -0.01(-0.04%)
Apr 30, 2013 23.04 23.05 23.03 23.04 55,391 -0.01(-0.04%)
Apr 29, 2013 23.04 23.11 23.02 23.05 92,753 +0.01(+0.04%)
Apr 26, 2013 23.02 23.04 23.00 23.04 136,416 +0.04(+0.17%)
Apr 25, 2013 23.00 23.00 22.96 23.00 78,854 +0.00(+0.00%)
Apr 24, 2013 23.00 23.00 22.98 23.00 31,407 +0.00(+0.00%)
Apr 23, 2013 23.01 23.01 22.99 23.00 42,979 +0.01(+0.04%)
Apr 22, 2013 22.99 23.00 22.97 22.99 25,986 +0.02(+0.09%)
Apr 19, 2013 22.98 22.98 22.96 22.97 63,637 +0.00(+0.00%)
Apr 18, 2013 22.94 22.98 22.93 22.97 88,476 +0.02(+0.09%)
Apr 17, 2013 22.95 22.97 22.95 22.95 72,507 +0.01(+0.04%)
Apr 16, 2013 22.92 22.97 22.91 22.94 177,364 -0.04(-0.17%)
Apr 15, 2013 22.99 22.99 22.95 22.98 44,529 -0.01(-0.04%)
Apr 12, 2013 22.94 22.99 22.93 22.99 43,824 +0.04(+0.17%)
Apr 11, 2013 22.95 22.96 22.90 22.95 60,839 +0.01(+0.04%)
Apr 10, 2013 22.94 22.97 22.92 22.94 67,849 +0.00(+0.00%)
Apr 09, 2013 23.00 23.00 22.94 22.94 74,618 -0.02(-0.09%)
Apr 08, 2013 22.95 22.98 22.92 22.96 72,887 +0.00(+0.00%)
Apr 05, 2013 22.98 22.98 22.92 22.96 48,171 +0.05(+0.22%)
Apr 04, 2013 22.86 22.95 22.86 22.91 44,155 -0.01(-0.04%)
Apr 03, 2013 22.85 22.95 22.85 22.92 23,446 +0.06(+0.26%)
Apr 02, 2013 22.89 22.89 22.84 22.86 47,122 -0.02(-0.09%)
Apr 01, 2013 22.90 22.90 22.87 22.88 41,693 -0.03(-0.13%)
Mar 28, 2013 22.92 22.92 22.89 22.91 34,813 -0.02(-0.09%)
Mar 27, 2013 22.94 22.94 22.90 22.93 35,641 +0.02(+0.09%)
Mar 26, 2013 22.89 22.91 22.88 22.91 65,111 +0.00(+0.00%)
Mar 25, 2013 22.88 22.92 22.85 22.91 51,637 +0.00(+0.00%)
Mar 22, 2013 22.92 22.92 22.87 22.91 80,918 +0.00(+0.00%)
Mar 21, 2013 22.94 22.94 22.86 22.91 106,342 +0.01(+0.06%)
Mar 20, 2013 22.91 22.91 22.86 22.90 44,549 +0.02(+0.07%)
Mar 19, 2013 22.89 22.90 22.87 22.88 160,534 +0.02(+0.09%)
Mar 18, 2013 22.91 22.91 22.80 22.86 115,121 -0.02(-0.09%)
Mar 15, 2013 22.86 22.89 22.86 22.88 67,343 +0.03(+0.13%)
Mar 14, 2013 22.84 22.85 22.80 22.85 30,293 +0.02(+0.09%)
Mar 13, 2013 22.86 22.86 22.81 22.83 103,245 -0.01(-0.04%)
Mar 12, 2013 22.82 22.84 22.76 22.84 113,535 +0.03(+0.13%)
Mar 11, 2013 22.82 22.82 22.75 22.81 28,713 +0.00(+0.00%)
Mar 08, 2013 22.80 22.81 22.78 22.81 66,160 -0.03(-0.13%)
Mar 07, 2013 22.86 22.86 22.81 22.84 51,814 -0.02(-0.09%)
Mar 06, 2013 22.88 22.88 22.84 22.86 46,904 -0.01(-0.04%)
Mar 05, 2013 22.90 22.90 22.83 22.87 22,397 -0.02(-0.09%)
Mar 04, 2013 22.91 22.91 22.85 22.89 74,517 -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.