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 (%)
Jul 31, 2013 23.05 23.18 22.98 23.03 104,474 +0.04(+0.17%)
Jul 30, 2013 23.06 23.06 22.88 22.99 98,534 -0.08(-0.35%)
Jul 29, 2013 23.22 23.25 23.04 23.07 65,860 -0.23(-0.99%)
Jul 26, 2013 23.27 23.39 23.15 23.30 56,383 -0.09(-0.38%)
Jul 25, 2013 23.11 23.40 23.10 23.39 57,769 +0.22(+0.95%)
Jul 24, 2013 23.45 23.47 23.15 23.17 90,340 -0.24(-1.03%)
Jul 23, 2013 23.59 23.59 23.35 23.41 100,705 -0.15(-0.64%)
Jul 22, 2013 23.50 23.63 23.45 23.56 67,011 +0.11(+0.46%)
Jul 19, 2013 23.20 23.48 23.20 23.45 58,183 +0.08(+0.35%)
Jul 18, 2013 23.15 23.40 23.15 23.37 57,300 +0.19(+0.83%)
Jul 17, 2013 23.24 23.31 23.12 23.18 110,817 +0.07(+0.29%)
Jul 16, 2013 23.31 23.33 23.02 23.11 77,453 -0.22(-0.94%)
Jul 15, 2013 23.26 23.36 23.25 23.33 106,285 +0.10(+0.43%)
Jul 12, 2013 23.15 23.24 23.10 23.23 50,111 +0.01(+0.04%)
Jul 11, 2013 23.11 23.22 23.07 23.22 196,784 +0.31(+1.35%)
Jul 10, 2013 22.75 22.93 22.75 22.91 52,737 +0.16(+0.70%)
Jul 09, 2013 22.57 22.81 22.51 22.75 97,853 +0.24(+1.07%)
Jul 08, 2013 22.46 22.59 22.46 22.51 64,484 +0.10(+0.45%)
Jul 05, 2013 22.15 22.43 22.10 22.41 159,106 +0.31(+1.40%)
Jul 03, 2013 21.82 22.17 21.82 22.10 99,732 +0.00(+0.00%)
Jul 02, 2013 22.15 22.26 21.99 22.10 88,315 -0.12(-0.54%)
Jul 01, 2013 22.13 22.35 22.13 22.22 102,594 +0.18(+0.82%)
Jun 28, 2013 22.04 22.17 21.94 22.04 80,889 -0.02(-0.09%)
Jun 27, 2013 21.76 22.09 21.75 22.06 111,165 +0.33(+1.52%)
Jun 26, 2013 21.75 21.93 21.71 21.73 76,102 +0.11(+0.51%)
Jun 25, 2013 21.54 21.70 21.47 21.62 94,363 +0.31(+1.45%)
Jun 24, 2013 21.51 21.51 21.26 21.31 219,914 -0.36(-1.66%)
Jun 21, 2013 21.71 21.77 21.38 21.67 131,943 -0.07(-0.32%)
Jun 20, 2013 22.09 22.09 21.69 21.74 221,476 -0.59(-2.64%)
Jun 19, 2013 22.73 22.75 22.33 22.33 89,375 -0.53(-2.32%)
Jun 18, 2013 22.59 22.91 22.50 22.86 64,377 +0.28(+1.24%)
Jun 17, 2013 22.69 22.77 22.52 22.58 75,591 +0.02(+0.09%)
Jun 14, 2013 22.68 22.73 22.48 22.56 57,724 -0.12(-0.53%)
Jun 13, 2013 22.26 22.73 22.26 22.68 90,113 +0.31(+1.39%)
Jun 12, 2013 22.56 22.62 22.33 22.37 58,665 -0.12(-0.53%)
Jun 11, 2013 22.42 22.64 22.32 22.49 111,108 -0.21(-0.93%)
Jun 10, 2013 22.73 22.82 22.55 22.70 203,204 -0.04(-0.18%)
Jun 07, 2013 22.58 22.76 22.55 22.74 50,697 +0.24(+1.07%)
Jun 06, 2013 22.27 22.50 22.24 22.50 70,339 +0.23(+1.03%)
Jun 05, 2013 22.64 22.64 22.25 22.27 289,421 -0.47(-2.07%)
Jun 04, 2013 22.94 23.03 22.55 22.74 212,566 -0.24(-1.04%)
Jun 03, 2013 22.91 23.06 22.71 22.98 147,827 +0.08(+0.35%)
May 31, 2013 23.07 23.25 22.90 22.90 62,870 -0.29(-1.25%)
May 30, 2013 23.07 23.25 22.92 23.19 38,406 +0.20(+0.87%)
May 29, 2013 23.17 23.17 22.89 22.99 134,531 -0.28(-1.20%)
May 28, 2013 23.16 23.48 23.16 23.27 120,468 +0.27(+1.20%)
May 24, 2013 22.92 23.03 22.76 23.00 90,595 -0.09(-0.41%)
May 23, 2013 22.78 23.12 22.76 23.09 103,323 +0.03(+0.13%)
May 22, 2013 23.44 23.58 22.96 23.06 136,102 -0.34(-1.45%)
May 21, 2013 23.34 23.50 23.32 23.40 98,230 +0.03(+0.13%)
May 20, 2013 23.25 23.48 23.17 23.37 104,074 +0.09(+0.39%)
May 17, 2013 23.13 23.30 23.13 23.28 74,347 +0.19(+0.82%)
May 16, 2013 23.18 23.24 23.04 23.09 79,940 -0.11(-0.47%)
May 15, 2013 22.90 23.23 22.90 23.20 98,046 +0.49(+2.16%)
May 13, 2013 22.77 22.77 22.55 22.71 82,084 -0.04(-0.18%)
May 10, 2013 22.66 22.77 22.61 22.75 68,415 +0.13(+0.57%)
May 09, 2013 22.72 22.83 22.59 22.62 49,728 -0.12(-0.53%)
May 08, 2013 22.48 22.74 22.45 22.74 96,094 +0.22(+0.98%)
May 07, 2013 22.35 22.55 22.31 22.52 106,724 +0.18(+0.81%)
May 06, 2013 22.32 22.38 22.25 22.34 66,925 +0.03(+0.13%)
May 03, 2013 22.11 22.50 22.08 22.31 100,094 +0.35(+1.59%)
May 02, 2013 21.81 22.00 21.80 21.96 55,680 +0.18(+0.83%)
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.