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 21.39 21.57 21.30 21.32 77,577 -0.21(-0.97%)
May 30, 2013 21.35 21.54 21.28 21.53 21,939 +0.26(+1.22%)
May 29, 2013 21.09 21.34 21.06 21.27 44,168 -0.12(-0.56%)
May 28, 2013 21.48 21.53 21.29 21.39 48,336 +0.29(+1.37%)
May 24, 2013 21.00 21.10 21.00 21.10 31,061 +0.06(+0.29%)
May 23, 2013 20.63 21.06 20.31 21.04 46,433 -0.17(-0.80%)
May 22, 2013 21.63 21.84 21.08 21.21 187,193 -0.48(-2.21%)
May 21, 2013 21.75 21.81 21.51 21.69 147,901 -0.02(-0.09%)
May 20, 2013 21.14 21.72 20.99 21.71 50,773 +0.85(+4.07%)
May 17, 2013 20.76 20.93 20.74 20.86 34,621 +0.15(+0.72%)
May 16, 2013 20.67 20.80 20.65 20.71 37,501 -0.07(-0.35%)
May 15, 2013 20.70 20.90 20.70 20.78 45,253 +0.26(+1.28%)
May 13, 2013 20.55 20.60 20.48 20.52 32,344 -0.06(-0.29%)
May 10, 2013 20.44 20.61 20.41 20.58 22,803 +0.17(+0.83%)
May 09, 2013 20.31 20.49 20.20 20.41 54,467 +0.23(+1.14%)
May 08, 2013 19.90 20.18 19.85 20.18 53,404 +0.36(+1.82%)
May 07, 2013 20.00 20.00 19.73 19.82 20,761 -0.06(-0.30%)
May 06, 2013 19.55 19.91 19.53 19.88 40,318 +0.33(+1.69%)
May 03, 2013 19.59 19.62 19.55 19.55 35,272 +0.01(+0.05%)
May 02, 2013 19.39 19.55 19.39 19.54 25,105 +0.16(+0.83%)
May 01, 2013 19.47 19.49 19.38 19.38 63,203 -0.19(-0.97%)
Apr 30, 2013 19.43 19.58 19.43 19.57 61,135 +0.12(+0.62%)
Apr 29, 2013 19.60 19.60 19.44 19.45 23,112 +0.22(+1.14%)
Apr 26, 2013 19.17 19.29 19.23 19.23 53,280 -0.17(-0.88%)
Apr 25, 2013 19.24 19.49 19.24 19.40 31,495 +0.27(+1.41%)
Apr 24, 2013 18.94 19.17 18.94 19.13 48,990 +0.21(+1.11%)
Apr 23, 2013 18.64 18.94 18.64 18.92 41,541 +0.28(+1.50%)
Apr 22, 2013 18.61 18.66 18.47 18.64 13,749 +0.11(+0.59%)
Apr 19, 2013 18.53 18.56 18.48 18.53 18,004 +0.18(+0.96%)
Apr 18, 2013 18.38 18.40 18.26 18.35 63,620 +0.02(+0.13%)
Apr 17, 2013 18.33 18.47 18.29 18.33 45,290 -0.23(-1.24%)
Apr 16, 2013 18.43 18.56 18.43 18.56 68,508 +0.28(+1.53%)
Apr 15, 2013 18.69 18.70 18.28 18.28 60,108 -0.61(-3.23%)
Apr 12, 2013 18.89 18.93 18.77 18.89 46,711 -0.02(-0.11%)
Apr 11, 2013 19.00 19.02 18.89 18.91 11,489 -0.11(-0.58%)
Apr 10, 2013 18.81 19.10 18.81 19.02 16,743 +0.24(+1.28%)
Apr 09, 2013 18.56 18.81 18.56 18.78 19,729 +0.22(+1.19%)
Apr 08, 2013 18.47 18.56 18.31 18.56 66,337 +0.16(+0.87%)
Apr 05, 2013 18.24 18.42 18.17 18.40 56,383 -0.23(-1.23%)
Apr 04, 2013 18.60 18.63 18.53 18.63 24,198 +0.02(+0.11%)
Apr 03, 2013 18.96 19.00 18.59 18.61 21,093 -0.33(-1.74%)
Apr 02, 2013 19.10 19.10 18.93 18.94 25,447 +0.02(+0.11%)
Apr 01, 2013 19.04 19.08 18.90 18.92 24,156 -0.21(-1.10%)
Mar 28, 2013 19.13 19.15 19.07 19.13 15,713 -0.07(-0.36%)
Mar 27, 2013 19.00 19.22 19.00 19.20 24,566 +0.11(+0.58%)
Mar 26, 2013 19.06 19.10 18.97 19.09 15,225 +0.11(+0.58%)
Mar 25, 2013 19.00 19.06 18.92 18.98 21,221 -0.01(-0.05%)
Mar 22, 2013 19.00 19.10 18.88 18.99 26,385 +0.05(+0.26%)
Mar 21, 2013 18.80 18.99 18.80 18.94 25,450 -0.06(-0.32%)
Mar 20, 2013 18.84 19.04 18.74 19.00 16,944 +0.36(+1.93%)
Mar 19, 2013 18.58 18.77 18.58 18.64 29,218 +0.00(+0.00%)
Mar 18, 2013 18.40 18.69 18.27 18.64 34,444 -0.02(-0.11%)
Mar 15, 2013 18.54 18.71 18.54 18.66 72,465 -0.06(-0.32%)
Mar 14, 2013 18.78 18.85 18.65 18.72 200,293 -0.02(-0.11%)
Mar 13, 2013 18.92 18.92 18.72 18.74 11,663 -0.23(-1.21%)
Mar 12, 2013 19.00 19.07 18.89 18.97 49,106 -0.19(-0.99%)
Mar 11, 2013 19.06 19.19 19.01 19.16 44,913 +0.03(+0.16%)
Mar 08, 2013 19.19 19.19 19.06 19.13 30,640 +0.17(+0.90%)
Mar 07, 2013 18.97 18.99 18.91 18.96 25,580 +0.05(+0.26%)
Mar 06, 2013 18.95 19.04 18.90 18.91 19,191 -0.31(-1.61%)
Mar 05, 2013 18.83 19.22 18.83 19.22 62,997 +0.41(+2.18%)
Mar 04, 2013 18.75 18.82 18.66 18.81 73,489 -0.12(-0.63%)
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.