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 (%)
Dec 31, 2012 23.02 23.42 22.94 23.39 104,603 +0.39(+1.71%)
Dec 28, 2012 23.07 23.13 22.97 23.00 68,079 -0.14(-0.62%)
Dec 27, 2012 23.21 23.21 22.98 23.15 91,932 +0.02(+0.09%)
Dec 26, 2012 23.19 23.26 23.03 23.13 61,234 -0.03(-0.14%)
Dec 24, 2012 23.26 23.40 22.35 23.16 20,021 -0.06(-0.25%)
Dec 21, 2012 23.11 23.23 23.11 23.22 220,214 -0.17(-0.73%)
Dec 20, 2012 23.34 23.40 23.27 23.39 25,983 +0.12(+0.51%)
Dec 19, 2012 23.39 23.40 23.25 23.27 55,768 -0.02(-0.07%)
Dec 18, 2012 23.13 23.30 23.09 23.29 46,439 +0.25(+1.10%)
Dec 17, 2012 22.88 23.03 22.83 23.03 52,532 +0.17(+0.73%)
Dec 14, 2012 22.84 22.94 22.80 22.87 43,166 +0.09(+0.39%)
Dec 13, 2012 22.79 22.88 22.70 22.78 92,406 -0.05(-0.22%)
Dec 12, 2012 22.84 22.96 22.79 22.83 666,424 +0.02(+0.08%)
Dec 11, 2012 22.76 22.88 22.76 22.81 77,550 +0.12(+0.54%)
Dec 10, 2012 22.62 22.70 22.57 22.69 147,147 +0.00(+0.00%)
Dec 07, 2012 22.70 22.73 22.59 22.69 42,062 +0.01(+0.03%)
Dec 06, 2012 22.63 22.68 22.56 22.68 17,007 -0.01(-0.03%)
Dec 05, 2012 22.60 22.80 22.56 22.69 100,902 +0.10(+0.45%)
Dec 04, 2012 22.63 22.70 22.57 22.59 30,562 +0.00(+0.00%)
Nov 30, 2012 22.64 22.65 22.56 22.59 256,213 -0.03(-0.11%)
Nov 29, 2012 22.55 22.63 22.48 22.61 24,723 +0.15(+0.66%)
Nov 28, 2012 22.24 22.50 22.16 22.46 173,641 +0.15(+0.66%)
Nov 27, 2012 22.39 22.46 22.30 22.32 22,719 -0.10(-0.46%)
Nov 26, 2012 22.27 22.42 22.27 22.42 39,606 +0.10(+0.46%)
Nov 24, 2012 22.24 22.35 22.21 22.32 27,842 +0.00(+0.00%)
Nov 23, 2012 22.24 22.35 22.21 22.32 27,842 +0.31(+1.40%)
Nov 21, 2012 21.98 22.08 21.98 22.01 81,687 +0.00(+0.00%)
Nov 20, 2012 21.97 22.04 21.88 22.01 36,598 -0.03(-0.12%)
Nov 19, 2012 21.90 22.05 21.85 22.04 52,820 +0.29(+1.33%)
Nov 16, 2012 21.73 21.77 21.54 21.75 85,545 +0.08(+0.35%)
Nov 15, 2012 21.73 21.84 21.58 21.67 127,186 -0.10(-0.44%)
Nov 14, 2012 21.99 22.01 21.74 21.77 117,579 -0.16(-0.73%)
Nov 13, 2012 21.87 22.11 21.80 21.93 1,076,963 -0.21(-0.93%)
Nov 12, 2012 22.17 22.18 22.07 22.13 83,469 -0.02(-0.09%)
Nov 09, 2012 22.14 22.29 22.12 22.15 37,798 -0.10(-0.46%)
Nov 08, 2012 22.43 22.52 22.25 22.25 55,651 -0.21(-0.94%)
Nov 07, 2012 22.61 22.67 22.39 22.46 38,697 -0.44(-1.93%)
Nov 06, 2012 22.79 22.91 22.77 22.91 48,540 +0.13(+0.59%)
Nov 05, 2012 22.84 22.86 22.72 22.77 167,526 -0.08(-0.37%)
Nov 02, 2012 23.18 23.20 22.84 22.86 29,747 -0.27(-1.19%)
Nov 01, 2012 23.09 23.22 23.07 23.13 276,052 +0.19(+0.81%)
Oct 31, 2012 23.02 23.09 22.87 22.95 58,686 +0.03(+0.11%)
Oct 26, 2012 22.92 22.92 22.92 0 +0.01(+0.06%)
Oct 25, 2012 22.98 22.98 22.83 22.91 22,997 +0.09(+0.39%)
Oct 24, 2012 22.90 22.94 22.78 22.82 14,784 -0.02(-0.08%)
Oct 23, 2012 22.88 22.91 22.71 22.84 46,771 -0.27(-1.16%)
Oct 19, 2012 23.25 23.26 23.04 23.11 20,275 -0.22(-0.95%)
Oct 18, 2012 23.28 23.40 23.23 23.33 47,161 -0.09(-0.40%)
Oct 17, 2012 23.25 23.45 23.22 23.42 44,923 +0.31(+1.33%)
Oct 16, 2012 23.00 23.13 23.00 23.11 26,440 +0.23(+1.01%)
Oct 15, 2012 22.78 22.91 22.73 22.88 43,159 +0.13(+0.56%)
Oct 12, 2012 22.79 22.89 22.73 22.75 29,758 -0.03(-0.11%)
Oct 11, 2012 22.86 22.94 22.77 22.78 28,706 +0.08(+0.35%)
Oct 10, 2012 22.75 22.79 22.67 22.70 24,934 -0.09(-0.40%)
Oct 09, 2012 22.91 22.95 22.75 22.79 58,778 -0.17(-0.75%)
Oct 08, 2012 22.96 23.02 22.86 22.96 17,927 -0.10(-0.44%)
Oct 06, 2012 23.24 23.29 23.04 23.07 35,454 +0.00(+0.00%)
Oct 05, 2012 23.24 23.29 23.04 23.07 35,454 +0.01(+0.03%)
Oct 04, 2012 22.88 23.08 22.88 23.06 48,798 +0.21(+0.93%)
Oct 03, 2012 22.84 22.89 22.75 22.85 88,105 +0.04(+0.17%)
Oct 02, 2012 22.86 22.87 22.70 22.81 35,344 +0.08(+0.37%)
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.