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 (%)
Jun 28, 2013 23.61 23.76 23.50 23.62 249,389 +0.24(+1.00%)
Jun 26, 2013 23.36 23.44 23.30 23.39 36,984 +0.28(+1.22%)
Jun 25, 2013 22.96 23.17 22.83 23.11 72,529 +0.24(+1.04%)
Jun 24, 2013 22.79 23.02 22.63 22.87 108,867 -0.28(-1.22%)
Jun 21, 2013 23.28 23.28 22.85 23.15 55,872 +0.04(+0.17%)
Jun 20, 2013 23.51 23.53 23.03 23.11 172,543 -0.78(-3.26%)
Jun 19, 2013 24.37 24.38 23.88 23.89 95,604 -0.52(-2.13%)
Jun 18, 2013 24.27 24.46 24.27 24.41 84,730 +0.14(+0.58%)
Jun 17, 2013 24.35 24.45 24.19 24.27 562,687 +0.16(+0.68%)
Jun 14, 2013 24.16 24.24 24.06 24.11 127,154 -0.16(-0.65%)
Jun 13, 2013 23.96 24.27 23.85 24.27 42,545 +0.41(+1.70%)
Jun 12, 2013 24.15 24.22 23.85 23.86 134,770 -0.04(-0.16%)
Jun 11, 2013 23.88 24.06 23.85 23.90 31,863 -0.26(-1.06%)
Jun 10, 2013 24.18 24.20 24.00 24.15 79,452 +0.03(+0.11%)
Jun 07, 2013 23.99 24.17 23.93 24.13 62,500 +0.09(+0.35%)
Jun 06, 2013 23.79 24.04 23.79 24.04 285,768 +0.24(+1.02%)
Jun 05, 2013 24.02 24.02 23.76 23.80 321,740 -0.28(-1.17%)
Jun 04, 2013 24.17 24.24 23.98 24.08 113,582 -0.10(-0.43%)
Jun 03, 2013 24.06 24.20 23.93 24.19 196,942 +0.20(+0.85%)
May 31, 2013 24.28 24.30 23.98 23.98 244,949 -0.38(-1.56%)
May 30, 2013 24.40 24.50 24.36 24.36 63,586 -0.03(-0.14%)
May 29, 2013 24.54 24.54 24.27 24.40 62,081 -0.25(-1.01%)
May 28, 2013 24.82 24.89 24.60 24.65 71,797 -0.09(-0.34%)
May 24, 2013 24.70 24.74 24.65 24.73 41,321 -0.21(-0.84%)
May 23, 2013 24.72 24.94 24.34 24.94 57,846 -0.09(-0.34%)
May 22, 2013 25.38 25.52 24.95 25.03 283,053 -0.33(-1.32%)
May 21, 2013 25.27 25.44 25.18 25.36 176,124 -0.01(-0.05%)
May 20, 2013 25.29 25.39 25.19 25.37 150,523 +0.12(+0.47%)
May 17, 2013 25.13 25.29 25.05 25.26 205,444 +0.18(+0.73%)
May 16, 2013 25.10 25.21 25.05 25.07 379,186 -0.17(-0.67%)
May 15, 2013 25.07 25.29 25.07 25.24 85,582 -0.02(-0.08%)
May 13, 2013 25.21 25.28 25.17 25.26 65,168 -0.04(-0.16%)
May 10, 2013 25.25 25.33 25.16 25.30 39,413 +0.04(+0.16%)
May 09, 2013 25.47 25.47 25.17 25.26 102,556 -0.27(-1.05%)
May 08, 2013 25.45 25.57 25.45 25.53 54,530 +0.10(+0.41%)
May 07, 2013 25.31 25.43 25.31 25.43 52,955 +0.12(+0.47%)
May 06, 2013 25.41 25.41 25.27 25.31 64,226 -0.16(-0.62%)
May 03, 2013 25.48 25.52 25.43 25.47 428,257 +0.18(+0.73%)
May 02, 2013 25.13 25.31 25.12 25.28 117,154 +0.04(+0.16%)
May 01, 2013 25.48 25.58 25.18 25.24 163,413 -0.23(-0.90%)
Apr 30, 2013 25.31 25.50 25.29 25.47 140,868 +0.12(+0.49%)
Apr 29, 2013 25.11 25.39 25.11 25.35 69,865 +0.28(+1.10%)
Apr 26, 2013 25.06 25.10 25.05 25.07 44,461 +0.01(+0.03%)
Apr 25, 2013 25.20 25.21 25.05 25.07 137,095 -0.01(-0.05%)
Apr 24, 2013 24.97 25.13 24.95 25.08 153,950 +0.12(+0.50%)
Apr 23, 2013 24.80 24.96 24.77 24.95 687,152 +0.17(+0.69%)
Apr 22, 2013 24.68 24.82 24.62 24.78 62,478 +0.15(+0.61%)
Apr 19, 2013 24.59 24.63 24.53 24.63 48,274 +0.16(+0.64%)
Apr 18, 2013 24.42 24.51 24.35 24.48 450,504 +0.08(+0.32%)
Apr 17, 2013 24.52 24.56 24.25 24.40 196,161 -0.31(-1.27%)
Apr 16, 2013 24.52 24.72 24.52 24.71 73,195 +0.29(+1.18%)
Apr 15, 2013 24.70 24.76 24.38 24.42 88,154 -0.42(-1.69%)
Apr 12, 2013 24.72 24.88 24.71 24.84 120,395 -0.06(-0.24%)
Apr 11, 2013 24.84 24.98 24.82 24.90 886,143 +0.01(+0.03%)
Apr 10, 2013 24.74 24.93 24.74 24.90 91,785 +0.27(+1.09%)
Apr 09, 2013 24.55 24.71 24.46 24.63 64,704 +0.10(+0.40%)
Apr 08, 2013 24.38 24.53 24.35 24.53 43,235 +0.10(+0.40%)
Apr 05, 2013 24.13 24.46 24.09 24.43 121,799 +0.00(+0.00%)
Apr 04, 2013 24.29 24.44 24.29 24.43 152,881 +0.23(+0.95%)
Apr 03, 2013 24.42 24.56 24.15 24.20 111,967 -0.22(-0.89%)
Apr 02, 2013 24.41 24.50 24.37 24.42 87,377 +0.12(+0.51%)
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.