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 (%)
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%)
Mar 01, 2013 23.60 23.70 23.52 23.68 56,733 -0.13(-0.55%)
Feb 28, 2013 23.82 23.91 23.74 23.81 101,841 +0.05(+0.22%)
Feb 27, 2013 23.50 23.83 23.49 23.76 102,568 +0.28(+1.17%)
Feb 26, 2013 23.55 23.58 23.33 23.49 41,960 -0.36(-1.51%)
Feb 22, 2013 23.70 23.85 23.66 23.85 37,747 +0.28(+1.17%)
Feb 21, 2013 23.58 23.68 23.49 23.57 227,898 -0.22(-0.92%)
Feb 20, 2013 24.02 24.04 23.78 23.79 150,390 -0.21(-0.89%)
Feb 19, 2013 23.87 24.02 23.79 24.00 59,929 +0.20(+0.85%)
Feb 15, 2013 23.86 23.87 23.74 23.80 59,635 -0.09(-0.38%)
Feb 14, 2013 23.79 23.91 23.77 23.89 57,714 -0.13(-0.55%)
Feb 13, 2013 23.98 24.09 23.98 24.02 29,989 +0.06(+0.25%)
Feb 12, 2013 23.91 24.05 23.88 23.96 75,431 +0.07(+0.27%)
Feb 11, 2013 23.92 23.94 23.84 23.90 62,748 -0.01(-0.03%)
Feb 08, 2013 23.83 23.91 23.83 23.91 36,943 +0.08(+0.33%)
Feb 07, 2013 23.85 23.85 23.70 23.83 57,075 -0.09(-0.36%)
Feb 06, 2013 23.76 23.92 23.74 23.91 61,587 +0.19(+0.80%)
Feb 04, 2013 23.91 23.93 23.70 23.72 67,517 -0.38(-1.58%)
Feb 01, 2013 24.08 24.14 24.01 24.10 75,451 +0.16(+0.66%)
Jan 31, 2013 23.91 23.97 23.87 23.95 254,089 -0.03(-0.12%)
Jan 30, 2013 24.04 24.08 23.94 23.97 168,489 -0.03(-0.13%)
Jan 29, 2013 23.89 24.04 23.89 24.00 102,601 +0.08(+0.33%)
Jan 28, 2013 23.88 23.93 23.73 23.93 90,369 +0.05(+0.22%)
Jan 25, 2013 23.85 23.87 23.68 23.87 70,896 +0.18(+0.77%)
Jan 24, 2013 23.68 23.82 23.68 23.69 34,823 -0.06(-0.25%)
Jan 23, 2013 23.77 23.79 23.67 23.75 127,241 -0.05(-0.22%)
Jan 22, 2013 23.65 23.81 23.62 23.80 63,222 +0.12(+0.53%)
Jan 18, 2013 23.61 23.68 23.52 23.68 278,194 +0.00(+0.00%)
Jan 17, 2013 23.64 23.73 23.60 23.68 40,000 +0.14(+0.58%)
Jan 16, 2013 23.49 23.58 23.44 23.54 124,676 -0.10(-0.42%)
Jan 15, 2013 23.51 23.64 23.45 23.64 198,418 +0.05(+0.19%)
Jan 14, 2013 23.52 23.60 23.51 23.59 32,904 -0.06(-0.25%)
Jan 12, 2013 23.60 23.68 23.55 23.65 43,684 +0.00(+0.00%)
Jan 11, 2013 23.60 23.68 23.55 23.65 43,684 -0.07(-0.28%)
Jan 10, 2013 23.58 23.73 23.57 23.72 72,695 +0.21(+0.89%)
Jan 09, 2013 23.38 23.54 23.38 23.51 88,595 +0.03(+0.14%)
Jan 08, 2013 23.43 23.47 23.31 23.47 263,572 +0.01(+0.06%)
Jan 07, 2013 23.51 23.51 23.39 23.46 122,558 -0.25(-1.05%)
Jan 04, 2013 23.54 23.71 23.53 23.71 32,288 +0.14(+0.58%)
Jan 03, 2013 23.62 23.72 23.48 23.57 884,148 -0.16(-0.66%)
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.