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 20.50 20.50 20.25 20.27 802,246 -0.36(-1.72%)
May 30, 2013 20.67 20.73 20.57 20.63 568,716 -0.18(-0.86%)
May 29, 2013 20.92 20.93 20.75 20.81 227,949 -0.11(-0.53%)
May 28, 2013 21.04 21.04 20.86 20.92 212,693 +0.18(+0.87%)
May 24, 2013 20.79 20.79 20.63 20.74 200,242 -0.13(-0.62%)
May 23, 2013 20.77 20.87 20.55 20.87 179,973 -0.18(-0.86%)
May 22, 2013 21.30 21.46 20.96 21.05 411,040 -0.25(-1.17%)
May 21, 2013 21.42 21.42 21.17 21.30 348,557 -0.11(-0.51%)
May 20, 2013 21.41 21.44 21.34 21.41 222,962 +0.03(+0.14%)
May 17, 2013 21.42 21.42 21.33 21.38 117,551 +0.03(+0.14%)
May 16, 2013 21.45 21.47 21.30 21.35 516,628 -0.18(-0.84%)
May 15, 2013 21.45 21.55 21.41 21.53 768,650 +0.22(+1.03%)
May 13, 2013 21.31 21.39 21.28 21.31 171,537 -0.10(-0.47%)
May 10, 2013 21.43 21.45 21.29 21.41 236,152 -0.04(-0.19%)
May 09, 2013 21.62 21.62 21.41 21.45 222,257 -0.17(-0.79%)
May 08, 2013 21.51 21.63 21.51 21.62 530,991 +0.21(+0.98%)
May 07, 2013 21.23 21.44 21.23 21.41 532,279 +0.21(+0.99%)
May 06, 2013 21.24 21.26 21.20 21.20 322,251 +0.06(+0.28%)
May 03, 2013 21.14 21.21 20.99 21.14 153,380 +0.15(+0.71%)
May 02, 2013 20.92 21.00 20.87 20.99 154,397 +0.16(+0.77%)
May 01, 2013 21.11 21.13 20.79 20.83 323,215 -0.21(-1.00%)
Apr 30, 2013 20.93 21.07 20.83 21.04 138,085 +0.11(+0.53%)
Apr 29, 2013 20.90 20.95 20.84 20.93 254,276 +0.19(+0.92%)
Apr 26, 2013 20.77 20.88 20.72 20.74 196,074 -0.14(-0.67%)
Apr 25, 2013 20.78 20.94 20.78 20.88 167,998 +0.14(+0.68%)
Apr 24, 2013 20.66 20.79 20.66 20.74 158,578 +0.05(+0.24%)
Apr 23, 2013 20.60 20.73 20.55 20.69 310,769 +0.09(+0.44%)
Apr 22, 2013 20.57 20.63 20.46 20.60 154,820 +0.19(+0.93%)
Apr 19, 2013 20.38 20.44 20.33 20.41 139,577 +0.15(+0.74%)
Apr 18, 2013 20.42 20.42 20.19 20.26 506,636 +0.05(+0.25%)
Apr 17, 2013 20.31 20.32 20.07 20.21 217,161 -0.05(-0.25%)
Apr 16, 2013 20.18 20.30 20.13 20.26 140,481 +0.40(+2.01%)
Apr 15, 2013 20.17 20.20 19.85 19.86 207,374 -0.35(-1.73%)
Apr 12, 2013 20.31 20.31 20.13 20.21 235,147 -0.12(-0.59%)
Apr 11, 2013 20.30 20.35 20.22 20.33 159,237 +0.17(+0.84%)
Apr 10, 2013 20.12 20.25 20.09 20.16 248,266 +0.29(+1.46%)
Apr 09, 2013 19.82 19.95 19.71 19.87 110,912 +0.08(+0.40%)
Apr 08, 2013 19.73 19.80 19.68 19.79 175,008 -0.03(-0.15%)
Apr 05, 2013 19.66 19.82 19.57 19.82 275,210 +0.00(+0.00%)
Apr 04, 2013 19.87 19.87 19.72 19.82 92,795 +0.00(+0.00%)
Apr 03, 2013 20.04 20.04 19.76 19.82 360,066 -0.30(-1.49%)
Apr 02, 2013 20.13 20.17 20.06 20.12 282,797 +0.01(+0.05%)
Apr 01, 2013 20.27 20.27 20.08 20.11 227,461 -0.12(-0.59%)
Mar 28, 2013 20.23 20.25 20.11 20.23 152,472 +0.02(+0.10%)
Mar 27, 2013 20.08 20.23 20.03 20.21 337,585 +0.05(+0.25%)
Mar 26, 2013 20.04 20.16 20.01 20.16 244,974 +0.36(+1.84%)
Mar 25, 2013 19.91 19.94 19.74 19.80 266,444 +0.03(+0.13%)
Mar 22, 2013 19.74 19.77 19.64 19.77 195,709 -0.07(-0.35%)
Mar 21, 2013 19.93 19.93 19.81 19.84 353,733 -0.13(-0.65%)
Mar 20, 2013 19.94 20.03 19.92 19.97 427,595 +0.09(+0.45%)
Mar 19, 2013 20.06 20.09 19.76 19.88 285,094 -0.16(-0.80%)
Mar 18, 2013 20.06 20.12 20.00 20.04 201,656 -0.08(-0.40%)
Mar 15, 2013 20.23 20.23 20.10 20.12 152,293 -0.08(-0.40%)
Mar 14, 2013 20.17 20.20 20.11 20.20 135,696 +0.13(+0.65%)
Mar 13, 2013 20.21 20.21 20.07 20.07 227,561 -0.15(-0.74%)
Mar 12, 2013 20.23 20.28 20.15 20.22 170,404 -0.06(-0.30%)
Mar 11, 2013 20.24 20.29 20.17 20.28 289,858 +0.04(+0.20%)
Mar 08, 2013 20.19 20.25 20.10 20.24 133,183 +0.22(+1.10%)
Mar 07, 2013 20.05 20.05 19.99 20.02 337,704 -0.04(-0.20%)
Mar 06, 2013 20.00 20.06 19.99 20.06 183,002 +0.10(+0.50%)
Mar 05, 2013 19.89 20.00 19.88 19.96 286,656 +0.22(+1.09%)
Mar 04, 2013 19.67 19.75 19.61 19.74 337,748 -0.05(-0.23%)
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.