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 20.57 20.63 20.34 20.56 52,354 +0.09(+0.43%)
May 30, 2012 20.59 20.59 20.44 20.47 30,502 -0.35(-1.66%)
May 29, 2012 20.80 20.88 20.68 20.81 51,223 +0.11(+0.55%)
May 25, 2012 20.74 20.82 20.65 20.70 179,535 +0.03(+0.12%)
May 24, 2012 20.77 20.84 20.56 20.68 97,692 -0.05(-0.24%)
May 23, 2012 20.69 20.76 20.44 20.73 95,736 -0.12(-0.57%)
May 22, 2012 20.95 21.08 20.79 20.84 60,717 -0.06(-0.27%)
May 21, 2012 20.67 20.91 20.64 20.90 67,653 +0.24(+1.15%)
May 18, 2012 20.85 20.87 20.60 20.66 161,789 -0.02(-0.09%)
May 17, 2012 20.95 20.95 20.68 20.68 85,573 -0.24(-1.14%)
May 16, 2012 21.13 21.17 20.92 20.92 50,573 -0.16(-0.77%)
May 15, 2012 21.28 21.32 21.08 21.08 42,617 -0.27(-1.27%)
May 14, 2012 21.38 21.48 21.35 21.35 40,118 -0.32(-1.47%)
May 11, 2012 21.58 21.83 21.58 21.67 43,844 +0.00(+0.00%)
May 10, 2012 21.72 21.78 21.67 21.67 41,795 +0.09(+0.44%)
May 09, 2012 21.45 21.69 21.37 21.58 62,126 -0.16(-0.72%)
May 08, 2012 21.71 21.77 21.51 21.74 24,709 -0.19(-0.86%)
May 07, 2012 21.87 21.94 21.81 21.92 44,796 +0.09(+0.40%)
May 04, 2012 21.92 21.98 21.81 21.84 30,251 -0.24(-1.11%)
May 03, 2012 22.23 22.30 22.04 22.08 15,734 -0.18(-0.79%)
May 02, 2012 22.19 22.26 22.09 22.26 51,220 -0.18(-0.78%)
May 01, 2012 22.26 22.51 22.20 22.43 64,482 +0.13(+0.59%)
Apr 30, 2012 22.29 22.33 22.21 22.30 141,689 -0.04(-0.20%)
Apr 27, 2012 22.30 22.41 22.24 22.35 203,828 +0.09(+0.39%)
Apr 26, 2012 21.98 22.28 21.97 22.26 266,045 +0.19(+0.85%)
Apr 25, 2012 22.06 22.08 21.96 22.07 37,634 +0.30(+1.38%)
Apr 24, 2012 21.71 21.82 21.70 21.77 56,152 +0.11(+0.49%)
Apr 23, 2012 21.57 21.71 21.52 21.66 56,101 -0.26(-1.17%)
Apr 20, 2012 21.88 22.01 21.88 21.92 48,033 +0.13(+0.58%)
Apr 19, 2012 21.82 21.89 21.67 21.79 78,444 -0.09(-0.40%)
Apr 18, 2012 21.79 21.93 21.77 21.88 75,403 -0.12(-0.54%)
Apr 17, 2012 21.89 22.03 21.81 22.00 230,123 +0.30(+1.39%)
Apr 16, 2012 21.72 21.76 21.59 21.70 101,745 +0.12(+0.55%)
Apr 13, 2012 21.74 21.74 21.55 21.58 113,480 -0.28(-1.26%)
Apr 12, 2012 21.62 21.90 21.62 21.86 81,024 +0.26(+1.22%)
Apr 11, 2012 21.66 21.69 21.54 21.59 74,360 +0.26(+1.22%)
Apr 10, 2012 21.64 21.69 21.28 21.33 156,582 -0.38(-1.74%)
Apr 09, 2012 21.58 21.75 21.50 21.71 202,922 -0.11(-0.52%)
Apr 05, 2012 21.76 21.89 21.71 21.82 35,136 -0.12(-0.54%)
Apr 04, 2012 21.93 22.00 21.84 21.94 94,798 -0.31(-1.41%)
Apr 03, 2012 22.37 22.39 22.11 22.26 62,939 -0.18(-0.78%)
Apr 02, 2012 22.14 22.47 22.10 22.43 141,791 +0.20(+0.90%)
Mar 30, 2012 22.30 22.30 22.17 22.23 252,659 +0.16(+0.71%)
Mar 29, 2012 21.96 22.09 21.89 22.08 84,936 -0.08(-0.37%)
Mar 28, 2012 22.36 22.36 22.06 22.16 94,263 -0.18(-0.82%)
Mar 27, 2012 22.38 22.41 22.31 22.34 86,704 -0.09(-0.42%)
Mar 26, 2012 22.33 22.43 22.30 22.43 122,565 +0.28(+1.28%)
Mar 23, 2012 22.08 22.18 22.03 22.15 111,308 +0.09(+0.40%)
Mar 22, 2012 21.94 22.08 21.91 22.06 109,863 -0.13(-0.59%)
Mar 21, 2012 22.21 22.22 22.07 22.19 70,147 -0.04(-0.17%)
Mar 20, 2012 22.23 22.29 22.15 22.23 202,889 -0.16(-0.73%)
Mar 19, 2012 22.36 22.50 22.36 22.40 46,193 -0.04(-0.17%)
Mar 16, 2012 22.43 22.48 22.41 22.43 36,278 +0.10(+0.45%)
Mar 15, 2012 22.24 22.35 22.18 22.33 31,991 +0.07(+0.31%)
Mar 14, 2012 22.38 22.46 22.20 22.26 37,803 -0.17(-0.76%)
Mar 13, 2012 22.22 22.43 22.18 22.43 56,440 +0.28(+1.25%)
Mar 12, 2012 22.06 22.17 22.02 22.16 42,826 +0.03(+0.14%)
Mar 09, 2012 22.09 22.19 22.05 22.13 40,743 -0.06(-0.28%)
Mar 08, 2012 22.04 22.20 22.00 22.19 33,087 +0.33(+1.49%)
Mar 07, 2012 21.84 21.91 21.72 21.86 68,795 +0.13(+0.61%)
Mar 06, 2012 21.82 21.89 21.69 21.73 100,909 -0.58(-2.59%)
Mar 05, 2012 22.26 22.31 22.18 22.31 29,807 +0.01(+0.06%)
Mar 02, 2012 22.35 22.38 22.24 22.30 36,559 -0.13(-0.56%)
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.