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 23.16 23.18 22.94 23.12 36,941 +0.05(+0.22%)
May 30, 2012 23.31 23.36 23.03 23.07 81,879 -0.27(-1.16%)
May 29, 2012 23.36 23.39 23.20 23.34 102,372 +0.12(+0.52%)
May 25, 2012 23.21 23.29 23.14 23.22 40,286 +0.01(+0.04%)
May 24, 2012 23.20 23.21 22.94 23.21 32,544 +0.18(+0.80%)
May 23, 2012 22.78 23.08 22.68 23.03 46,451 +0.16(+0.69%)
May 22, 2012 23.03 23.07 22.80 22.87 38,437 -0.02(-0.09%)
May 21, 2012 22.59 22.89 22.56 22.89 34,298 +0.39(+1.73%)
May 18, 2012 22.88 22.88 22.46 22.50 57,510 -0.27(-1.19%)
May 17, 2012 23.33 23.33 22.77 22.77 122,007 -0.50(-2.15%)
May 16, 2012 23.39 23.48 23.27 23.27 43,993 -0.06(-0.25%)
May 15, 2012 23.49 23.52 23.27 23.33 39,232 -0.29(-1.24%)
May 14, 2012 23.75 23.75 23.56 23.62 46,240 -0.18(-0.75%)
May 11, 2012 23.92 23.92 23.69 23.80 63,908 +0.02(+0.08%)
May 10, 2012 23.89 23.93 23.75 23.78 67,066 +0.05(+0.21%)
May 09, 2012 23.60 23.80 23.56 23.73 133,820 -0.02(-0.08%)
May 08, 2012 23.63 23.78 23.61 23.75 99,237 +0.06(+0.25%)
May 07, 2012 23.95 23.95 23.57 23.69 67,549 -0.03(-0.13%)
May 04, 2012 23.85 23.85 23.68 23.72 31,566 -0.15(-0.63%)
May 03, 2012 24.00 24.02 23.85 23.87 45,438 -0.04(-0.17%)
May 02, 2012 23.93 23.94 23.76 23.91 44,520 -0.05(-0.21%)
May 01, 2012 24.00 24.17 23.96 23.96 74,323 -0.03(-0.13%)
Apr 30, 2012 24.05 24.11 23.92 23.99 66,056 -0.07(-0.29%)
Apr 27, 2012 24.15 24.15 23.88 24.06 34,406 +0.16(+0.67%)
Apr 26, 2012 23.77 23.94 23.60 23.90 62,971 +0.13(+0.55%)
Apr 25, 2012 23.65 23.82 23.62 23.77 63,929 +0.19(+0.81%)
Apr 24, 2012 23.43 23.59 23.25 23.58 28,449 +0.18(+0.77%)
Apr 23, 2012 23.46 23.46 23.20 23.40 39,575 -0.11(-0.47%)
Apr 20, 2012 23.50 23.58 23.41 23.51 25,272 +0.16(+0.69%)
Apr 19, 2012 23.50 23.56 23.23 23.35 29,410 -0.03(-0.13%)
Apr 18, 2012 23.49 23.60 23.29 23.38 55,163 -0.12(-0.51%)
Apr 17, 2012 23.40 23.60 23.36 23.50 28,198 +0.18(+0.77%)
Apr 16, 2012 23.40 23.40 23.16 23.32 77,482 +0.14(+0.60%)
Apr 13, 2012 23.41 23.41 23.16 23.18 55,362 -0.43(-1.82%)
Apr 12, 2012 23.43 23.64 23.36 23.61 134,900 +0.23(+0.98%)
Apr 11, 2012 23.26 23.38 23.13 23.38 75,593 +0.34(+1.48%)
Apr 10, 2012 23.69 23.69 23.04 23.04 107,533 -0.46(-1.96%)
Apr 09, 2012 23.63 23.63 23.41 23.50 108,437 -0.23(-0.97%)
Apr 05, 2012 23.80 23.81 23.70 23.73 21,779 -0.11(-0.46%)
Apr 04, 2012 24.12 24.12 23.74 23.84 99,982 -0.24(-1.00%)
Apr 03, 2012 24.30 24.30 24.00 24.08 38,609 -0.08(-0.33%)
Apr 02, 2012 24.00 24.20 23.90 24.16 57,491 +0.25(+1.05%)
Mar 30, 2012 23.97 24.02 23.88 23.91 34,840 -0.01(-0.04%)
Mar 29, 2012 23.93 24.00 23.65 23.92 63,385 -0.01(-0.04%)
Mar 28, 2012 23.92 24.01 23.81 23.93 66,199 +0.03(+0.13%)
Mar 27, 2012 24.08 24.08 23.90 23.90 84,707 -0.17(-0.71%)
Mar 26, 2012 23.91 24.14 23.91 24.07 45,451 +0.27(+1.15%)
Mar 23, 2012 23.79 23.82 23.65 23.80 46,070 +0.06(+0.26%)
Mar 22, 2012 23.95 23.95 23.60 23.73 64,573 -0.17(-0.69%)
Mar 21, 2012 24.07 24.07 23.88 23.90 51,309 +0.00(+0.00%)
Mar 20, 2012 23.80 23.96 23.80 23.90 102,976 -0.03(-0.13%)
Mar 19, 2012 24.14 24.14 23.83 23.93 165,798 +0.00(+0.00%)
Mar 16, 2012 23.92 23.94 23.76 23.93 106,171 +0.01(+0.04%)
Mar 15, 2012 23.87 23.98 23.70 23.92 105,146 -0.04(-0.17%)
Mar 14, 2012 24.27 24.27 23.81 23.96 185,752 -0.18(-0.75%)
Mar 13, 2012 23.84 24.14 23.80 24.14 64,539 +0.37(+1.56%)
Mar 12, 2012 23.90 23.93 23.71 23.77 59,909 +0.01(+0.05%)
Mar 09, 2012 23.70 23.81 23.55 23.76 42,664 +0.20(+0.84%)
Mar 08, 2012 23.66 23.66 23.40 23.56 34,149 -0.03(-0.13%)
Mar 07, 2012 23.53 23.59 23.36 23.59 201,234 +0.27(+1.16%)
Mar 06, 2012 23.43 23.55 23.28 23.32 41,400 -0.37(-1.56%)
Mar 05, 2012 23.56 23.70 23.41 23.69 40,292 +0.23(+0.98%)
Mar 02, 2012 23.45 23.58 23.45 23.46 20,143 +0.01(+0.04%)
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.