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, 2012 21.95 21.96 21.89 21.93 50,436 +0.01(+0.05%)
May 30, 2012 21.94 21.95 21.90 21.92 28,916 +0.02(+0.09%)
May 29, 2012 21.91 21.92 21.90 21.90 28,338 +0.00(+0.00%)
May 25, 2012 21.86 21.91 21.86 21.90 10,144 +0.01(+0.05%)
May 24, 2012 21.86 21.90 21.86 21.89 27,564 +0.00(+0.00%)
May 23, 2012 21.95 21.95 21.87 21.89 46,031 -0.02(-0.09%)
May 22, 2012 21.91 21.92 21.86 21.91 61,130 -0.00(-0.00%)
May 21, 2012 21.90 21.93 21.86 21.91 36,983 -0.02(-0.09%)
May 18, 2012 21.92 21.94 21.89 21.93 18,333 -0.05(-0.23%)
May 17, 2012 22.01 22.01 21.97 21.98 20,576 -0.08(-0.36%)
May 16, 2012 22.04 22.09 22.03 22.06 50,488 -0.03(-0.14%)
May 15, 2012 22.14 22.14 22.07 22.09 43,582 -0.03(-0.14%)
May 14, 2012 22.18 22.18 22.11 22.12 28,181 -0.03(-0.14%)
May 11, 2012 22.10 22.15 22.10 22.15 66,658 +0.00(+0.00%)
May 10, 2012 22.15 22.15 22.11 22.15 59,061 -0.02(-0.09%)
May 09, 2012 22.20 22.20 22.16 22.17 84,582 +0.01(+0.05%)
May 08, 2012 22.18 22.19 22.16 22.16 30,320 -0.01(-0.05%)
May 07, 2012 22.17 22.17 22.16 22.17 16,834 +0.00(+0.00%)
May 04, 2012 22.18 22.19 22.16 22.17 12,757 +0.02(+0.09%)
May 03, 2012 22.13 22.16 22.12 22.15 30,772 +0.03(+0.14%)
May 02, 2012 22.13 22.13 22.10 22.12 30,057 +0.02(+0.07%)
May 01, 2012 22.16 22.16 22.08 22.11 72,397 -0.09(-0.38%)
Apr 30, 2012 22.16 22.19 22.15 22.19 11,384 +0.05(+0.23%)
Apr 27, 2012 22.13 22.14 22.11 22.14 172,161 +0.03(+0.14%)
Apr 26, 2012 22.11 22.13 22.07 22.11 76,626 +0.04(+0.20%)
Apr 25, 2012 22.04 22.07 22.04 22.07 24,247 -0.01(-0.06%)
Apr 24, 2012 22.09 22.09 22.05 22.08 142,602 +0.00(+0.00%)
Apr 23, 2012 22.08 22.08 22.05 22.08 25,446 +0.01(+0.04%)
Apr 20, 2012 22.06 22.07 22.05 22.07 17,148 +0.00(+0.00%)
Apr 19, 2012 22.06 22.09 22.06 22.07 22,408 +0.01(+0.05%)
Apr 18, 2012 22.06 22.06 22.04 22.06 14,484 +0.02(+0.09%)
Apr 17, 2012 22.08 22.08 22.01 22.04 21,373 +0.02(+0.09%)
Apr 16, 2012 22.06 22.06 21.95 22.02 14,823 +0.02(+0.09%)
Apr 13, 2012 22.10 22.10 21.99 22.00 45,445 -0.02(-0.09%)
Apr 12, 2012 22.06 22.06 21.96 22.02 36,122 -0.01(-0.05%)
Apr 11, 2012 22.07 22.07 22.00 22.03 14,179 +0.01(+0.05%)
Apr 10, 2012 22.21 22.21 22.00 22.02 17,248 -0.01(-0.05%)
Apr 09, 2012 22.06 22.06 22.01 22.03 11,937 +0.05(+0.23%)
Apr 05, 2012 21.98 21.99 21.95 21.98 22,168 +0.02(+0.09%)
Apr 04, 2012 21.97 21.97 21.94 21.96 29,049 +0.04(+0.18%)
Apr 03, 2012 22.04 22.04 21.92 21.92 39,568 -0.11(-0.50%)
Apr 02, 2012 22.06 22.06 22.01 22.03 50,964 +0.01(+0.05%)
Mar 30, 2012 22.05 22.06 22.00 22.02 19,914 -0.00(-0.02%)
Mar 29, 2012 22.05 22.05 21.97 22.02 6,050 +0.00(+0.02%)
Mar 28, 2012 22.04 22.04 22.00 22.02 20,679 -0.04(-0.18%)
Mar 27, 2012 22.03 22.06 22.02 22.06 12,707 +0.06(+0.27%)
Mar 26, 2012 22.02 22.03 21.96 22.00 12,739 +0.02(+0.11%)
Mar 23, 2012 21.97 21.99 21.95 21.98 12,770 +0.04(+0.17%)
Mar 22, 2012 21.95 21.97 21.93 21.94 73,851 -0.01(-0.05%)
Mar 21, 2012 21.92 21.96 21.91 21.95 248,888 +0.08(+0.37%)
Mar 20, 2012 21.87 21.88 21.81 21.87 39,612 -0.03(-0.14%)
Mar 19, 2012 21.93 21.93 21.90 21.90 20,460 -0.08(-0.36%)
Mar 16, 2012 21.96 21.98 21.93 21.98 83,995 +0.03(+0.14%)
Mar 15, 2012 21.95 21.96 21.93 21.95 44,255 +0.05(+0.23%)
Mar 14, 2012 21.96 21.96 21.89 21.90 14,706 -0.08(-0.36%)
Mar 13, 2012 22.02 22.02 21.97 21.98 24,207 -0.05(-0.25%)
Mar 12, 2012 22.09 22.09 22.02 22.04 33,705 +0.02(+0.11%)
Mar 09, 2012 22.06 22.06 22.01 22.01 23,073 -0.05(-0.23%)
Mar 08, 2012 22.09 22.09 22.04 22.06 33,323 +0.00(+0.00%)
Mar 07, 2012 22.09 22.09 22.05 22.06 15,737 +0.01(+0.05%)
Mar 06, 2012 22.07 22.09 22.03 22.05 61,942 -0.03(-0.14%)
Mar 05, 2012 22.11 22.12 22.06 22.08 33,885 -0.06(-0.27%)
Mar 02, 2012 22.09 22.15 22.09 22.14 27,772 +0.02(+0.09%)
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.