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, 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%)
Apr 01, 2013 24.29 24.35 24.21 24.29 186,975 -0.06(-0.24%)
Mar 28, 2013 24.26 24.36 24.22 24.35 271,091 +0.19(+0.79%)
Mar 27, 2013 24.03 24.23 23.98 24.16 164,676 +0.00(+0.00%)
Mar 26, 2013 24.12 24.21 24.10 24.16 150,260 +0.11(+0.46%)
Mar 25, 2013 24.29 24.34 23.95 24.05 150,237 -0.26(-1.08%)
Mar 22, 2013 24.19 24.32 24.16 24.31 102,740 +0.23(+0.95%)
Mar 21, 2013 24.06 24.21 24.01 24.08 110,380 -0.04(-0.16%)
Mar 20, 2013 24.09 24.14 24.04 24.12 112,770 +0.24(+1.02%)
Mar 19, 2013 23.94 24.02 23.75 23.88 128,147 +0.05(+0.19%)
Mar 18, 2013 23.79 23.95 23.79 23.83 122,545 -0.16(-0.68%)
Mar 15, 2013 23.91 24.01 23.89 24.00 76,625 +0.07(+0.27%)
Mar 14, 2013 23.83 23.94 23.77 23.93 116,406 +0.21(+0.88%)
Mar 13, 2013 23.83 23.83 23.69 23.72 271,860 -0.14(-0.58%)
Mar 12, 2013 23.94 23.98 23.76 23.86 104,511 -0.12(-0.49%)
Mar 11, 2013 23.90 24.00 23.85 23.98 83,669 +0.00(+0.00%)
Mar 08, 2013 23.98 24.02 23.84 23.98 97,131 +0.02(+0.08%)
Mar 07, 2013 23.91 24.00 23.91 23.96 39,277 +0.05(+0.22%)
Mar 06, 2013 23.96 23.97 23.81 23.91 79,234 -0.03(-0.14%)
Mar 05, 2013 23.93 24.00 23.89 23.94 112,306 +0.05(+0.22%)
Mar 04, 2013 23.71 23.89 23.66 23.89 63,469 +0.20(+0.86%)
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.