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 (%)
Nov 30, 2012 23.54 23.86 23.54 23.70 160,391 +0.10(+0.42%)
Nov 29, 2012 23.79 23.84 23.55 23.60 69,663 +0.04(+0.17%)
Nov 28, 2012 23.35 23.61 23.11 23.56 102,923 +0.06(+0.26%)
Nov 27, 2012 23.77 23.79 23.45 23.50 94,192 -0.18(-0.76%)
Nov 26, 2012 23.85 23.85 23.48 23.68 314,562 -0.17(-0.73%)
Nov 24, 2012 23.76 23.95 23.66 23.85 113,536 +0.00(+0.00%)
Nov 23, 2012 23.76 23.95 23.66 23.85 113,536 +0.35(+1.51%)
Nov 21, 2012 23.50 23.59 23.33 23.50 50,918 +0.06(+0.26%)
Nov 20, 2012 23.64 23.64 23.30 23.44 109,448 -0.34(-1.43%)
Nov 19, 2012 23.53 23.79 23.53 23.78 223,292 +0.55(+2.37%)
Nov 16, 2012 23.06 23.30 22.84 23.23 148,885 +0.14(+0.61%)
Nov 15, 2012 23.16 23.44 23.01 23.09 328,922 -0.21(-0.90%)
Nov 14, 2012 23.77 23.89 23.21 23.30 449,126 -0.48(-2.02%)
Nov 13, 2012 24.17 24.06 23.76 23.78 271,715 -0.39(-1.61%)
Nov 12, 2012 24.44 24.51 24.17 24.17 117,001 -0.10(-0.41%)
Nov 09, 2012 24.14 24.63 24.03 24.27 267,131 -0.02(-0.08%)
Nov 08, 2012 24.52 24.82 24.26 24.29 352,738 -0.16(-0.65%)
Nov 07, 2012 24.78 24.94 24.37 24.45 1,523,482 -1.42(-5.49%)
Nov 06, 2012 25.80 26.12 25.73 25.87 451,130 +0.14(+0.55%)
Nov 05, 2012 25.73 25.92 25.50 25.73 370,684 +0.20(+0.78%)
Nov 02, 2012 26.16 26.20 25.48 25.53 513,121 -0.38(-1.47%)
Nov 01, 2012 25.47 26.00 25.38 25.91 419,483 +0.76(+3.02%)
Oct 31, 2012 25.43 25.85 25.03 25.15 258,902 +0.11(+0.44%)
Oct 26, 2012 25.04 25.04 25.04 0 +0.09(+0.36%)
Oct 25, 2012 25.31 25.47 24.78 24.95 373,261 -0.08(-0.32%)
Oct 24, 2012 25.40 25.69 24.93 25.03 241,397 -0.26(-1.03%)
Oct 23, 2012 25.16 25.42 25.04 25.29 492,081 +0.24(+0.96%)
Oct 19, 2012 25.60 25.60 24.95 25.05 319,971 -0.61(-2.38%)
Oct 18, 2012 25.48 25.83 25.42 25.66 495,783 +0.17(+0.67%)
Oct 17, 2012 25.17 25.55 24.96 25.49 328,983 +0.46(+1.84%)
Oct 16, 2012 24.97 25.20 24.92 25.03 387,105 +0.09(+0.36%)
Oct 15, 2012 24.83 24.94 24.57 24.94 237,612 -0.01(-0.04%)
Oct 12, 2012 24.94 25.10 24.75 24.95 792,486 -0.11(-0.44%)
Oct 11, 2012 24.43 25.13 24.41 25.06 765,665 +0.92(+3.81%)
Oct 10, 2012 24.30 24.47 24.06 24.14 186,367 -0.21(-0.86%)
Oct 09, 2012 24.01 24.45 23.99 24.35 523,549 +0.38(+1.59%)
Oct 08, 2012 23.60 24.07 23.60 23.97 190,446 +0.18(+0.76%)
Oct 06, 2012 24.07 24.15 23.75 23.79 159,560 +0.00(+0.00%)
Oct 05, 2012 24.07 24.15 23.75 23.79 159,560 +0.01(+0.04%)
Oct 04, 2012 23.49 23.90 23.44 23.78 301,019 +0.59(+2.54%)
Oct 03, 2012 23.37 23.40 23.13 23.19 73,949 -0.22(-0.94%)
Oct 02, 2012 23.69 23.69 23.28 23.41 73,186 -0.09(-0.38%)
Oct 01, 2012 23.63 23.93 23.46 23.50 58,991 +0.14(+0.60%)
Sep 28, 2012 23.44 23.49 23.18 23.36 150,060 -0.28(-1.18%)
Sep 27, 2012 23.38 23.66 23.23 23.64 312,760 +0.67(+2.92%)
Sep 26, 2012 23.03 23.17 22.73 22.97 203,296 -0.20(-0.86%)
Sep 25, 2012 23.80 23.96 23.15 23.17 128,914 -0.62(-2.61%)
Sep 24, 2012 23.94 24.00 23.68 23.79 224,142 -0.50(-2.06%)
Sep 21, 2012 24.65 24.65 24.26 24.29 190,479 -0.24(-0.98%)
Sep 20, 2012 24.60 24.68 24.19 24.53 178,247 -0.53(-2.11%)
Sep 19, 2012 25.07 25.12 24.90 25.06 150,163 +0.03(+0.12%)
Sep 18, 2012 25.02 25.18 24.88 25.03 143,722 -0.17(-0.67%)
Sep 17, 2012 25.53 25.53 25.07 25.20 254,880 -0.32(-1.25%)
Sep 14, 2012 25.25 25.94 25.25 25.52 444,285 +0.89(+3.61%)
Sep 13, 2012 23.80 24.88 23.66 24.63 392,182 +0.88(+3.71%)
Sep 12, 2012 23.91 24.00 23.50 23.75 116,357 +0.12(+0.51%)
Sep 11, 2012 23.35 23.80 23.35 23.63 158,250 +0.31(+1.33%)
Sep 10, 2012 23.41 23.80 23.25 23.32 302,938 -0.11(-0.47%)
Sep 07, 2012 22.63 23.48 22.63 23.43 278,183 +1.20(+5.40%)
Sep 06, 2012 21.95 22.37 21.87 22.23 182,066 +0.45(+2.07%)
Sep 05, 2012 21.72 21.80 21.49 21.78 179,737 -0.13(-0.59%)
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.