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 20.83 20.84 20.49 20.49 185,142 -0.39(-1.87%)
May 30, 2013 20.88 21.05 20.78 20.88 78,627 +0.00(+0.00%)
May 29, 2013 21.09 21.12 20.84 20.88 62,535 -0.29(-1.37%)
May 28, 2013 21.37 21.49 21.14 21.17 193,261 -0.03(-0.14%)
May 24, 2013 21.15 21.37 21.14 21.20 39,901 -0.16(-0.75%)
May 23, 2013 21.09 21.38 20.64 21.36 243,660 -0.24(-1.11%)
May 22, 2013 21.97 22.15 21.49 21.60 209,210 -0.40(-1.82%)
May 21, 2013 22.01 22.23 21.82 22.00 277,895 +0.14(+0.64%)
May 20, 2013 21.38 21.90 21.36 21.86 139,656 +0.53(+2.48%)
May 17, 2013 21.28 21.39 21.26 21.33 86,260 +0.25(+1.19%)
May 16, 2013 21.17 21.37 21.05 21.08 116,506 -0.14(-0.66%)
May 15, 2013 21.23 21.25 21.07 21.22 308,553 -0.25(-1.16%)
May 13, 2013 21.81 21.84 21.47 21.47 80,310 -0.36(-1.65%)
May 10, 2013 21.89 21.90 21.62 21.83 70,081 -0.01(-0.05%)
May 09, 2013 22.04 22.09 21.79 21.84 52,696 -0.17(-0.77%)
May 08, 2013 21.64 22.06 21.62 22.01 175,726 +0.46(+2.13%)
May 07, 2013 21.75 21.80 21.53 21.55 61,814 -0.05(-0.23%)
May 06, 2013 21.54 21.68 21.51 21.60 36,208 +0.04(+0.19%)
May 03, 2013 21.60 21.69 21.47 21.56 84,965 +0.16(+0.75%)
May 02, 2013 21.45 21.48 21.17 21.40 53,725 +0.00(+0.00%)
May 01, 2013 21.53 21.56 21.32 21.40 58,502 -0.37(-1.70%)
Apr 30, 2013 21.47 21.77 21.32 21.77 73,557 +0.25(+1.16%)
Apr 29, 2013 21.21 21.55 21.21 21.52 45,996 +0.12(+0.56%)
Apr 26, 2013 21.46 21.60 21.35 21.40 54,193 -0.20(-0.93%)
Apr 25, 2013 21.75 21.88 21.50 21.60 114,172 +0.14(+0.65%)
Apr 24, 2013 21.14 21.57 21.06 21.46 83,123 +0.28(+1.32%)
Apr 23, 2013 21.19 21.32 21.02 21.18 169,264 -0.01(-0.05%)
Apr 22, 2013 21.15 21.28 20.84 21.19 75,507 +0.04(+0.19%)
Apr 19, 2013 21.43 21.43 21.01 21.15 94,125 -0.06(-0.28%)
Apr 18, 2013 21.04 21.43 20.87 21.21 238,300 +0.23(+1.10%)
Apr 17, 2013 21.14 21.18 20.81 20.98 182,577 -0.47(-2.19%)
Apr 16, 2013 21.58 21.58 21.20 21.45 137,970 +0.31(+1.47%)
Apr 15, 2013 21.64 21.71 21.08 21.14 358,798 -0.99(-4.47%)
Apr 12, 2013 22.58 22.72 21.93 22.13 248,388 -0.24(-1.07%)
Apr 11, 2013 22.50 22.50 22.27 22.37 97,913 -0.14(-0.62%)
Apr 10, 2013 22.54 22.63 22.47 22.51 166,173 +0.11(+0.49%)
Apr 09, 2013 22.21 22.53 22.12 22.40 114,690 +0.37(+1.68%)
Apr 08, 2013 21.96 22.07 21.90 22.03 66,036 +0.01(+0.05%)
Apr 05, 2013 21.70 22.04 21.61 22.02 168,454 +0.04(+0.18%)
Apr 04, 2013 21.96 22.11 21.84 21.98 65,002 -0.05(-0.23%)
Apr 03, 2013 22.24 22.36 21.89 22.03 119,501 -0.24(-1.08%)
Apr 02, 2013 22.54 22.61 22.20 22.27 240,925 -0.20(-0.89%)
Apr 01, 2013 22.92 22.99 22.42 22.47 119,246 -0.44(-1.92%)
Mar 28, 2013 23.00 23.00 22.86 22.91 53,451 -0.14(-0.61%)
Mar 27, 2013 22.60 23.06 22.55 23.05 66,957 +0.22(+0.96%)
Mar 26, 2013 22.82 22.93 22.70 22.83 121,360 +0.12(+0.53%)
Mar 25, 2013 22.77 22.91 22.53 22.71 58,378 -0.14(-0.61%)
Mar 22, 2013 22.81 22.89 22.73 22.85 81,017 +0.02(+0.09%)
Mar 21, 2013 22.90 23.06 22.80 22.83 104,533 -0.33(-1.42%)
Mar 20, 2013 23.29 23.29 23.00 23.16 85,906 +0.13(+0.56%)
Mar 19, 2013 23.42 23.42 22.92 23.03 231,219 -0.57(-2.42%)
Mar 18, 2013 23.31 23.78 23.31 23.60 76,659 -0.12(-0.51%)
Mar 15, 2013 23.43 23.77 23.43 23.72 96,912 +0.21(+0.89%)
Mar 14, 2013 23.25 23.51 23.18 23.51 104,699 +0.30(+1.29%)
Mar 13, 2013 23.28 23.43 23.18 23.21 119,507 -0.23(-0.98%)
Mar 12, 2013 23.40 23.60 23.33 23.44 243,902 -0.18(-0.76%)
Mar 11, 2013 23.62 23.73 23.50 23.62 80,964 -0.21(-0.88%)
Mar 08, 2013 23.62 23.94 23.61 23.83 301,135 +0.36(+1.53%)
Mar 07, 2013 23.40 23.50 23.27 23.47 79,483 +0.10(+0.43%)
Mar 06, 2013 23.15 23.42 23.09 23.37 78,369 +0.27(+1.17%)
Mar 05, 2013 23.15 23.23 23.05 23.10 122,621 +0.10(+0.43%)
Mar 04, 2013 23.00 23.07 22.83 23.00 229,417 -0.33(-1.41%)
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.