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 21.78 22.06 21.73 22.06 4,200 -0.31(-1.39%)
May 25, 2012 22.37 22.37 22.37 0 +0.01(+0.04%)
May 24, 2012 22.32 22.36 22.32 22.36 1,225 +0.06(+0.27%)
May 22, 2012 22.30 22.30 22.30 0 +0.06(+0.27%)
May 21, 2012 21.84 22.24 21.84 22.24 16,213 +0.41(+1.88%)
May 18, 2012 22.09 22.09 21.83 21.83 80,220 -0.04(-0.18%)
May 17, 2012 21.90 22.00 21.87 21.87 12,600 +0.02(+0.09%)
May 16, 2012 21.85 21.85 21.85 21.85 1,400 -0.20(-0.91%)
May 15, 2012 22.66 22.71 22.05 22.05 14,500 -0.65(-2.86%)
May 14, 2012 22.93 22.94 22.70 22.70 2,960 -0.68(-2.91%)
May 11, 2012 23.44 23.62 23.38 23.38 12,471 -0.11(-0.47%)
May 10, 2012 24.59 24.59 23.43 23.49 16,232 +0.10(+0.43%)
May 09, 2012 22.96 23.46 22.94 23.39 25,997 +0.04(+0.17%)
May 08, 2012 23.45 23.45 23.13 23.35 26,800 -0.47(-1.97%)
May 07, 2012 23.74 23.84 23.74 23.82 4,825 -0.32(-1.33%)
May 04, 2012 24.17 24.19 24.14 24.14 2,300 -0.28(-1.15%)
May 03, 2012 24.77 24.77 24.37 24.42 4,400 -0.40(-1.61%)
May 02, 2012 24.86 24.86 24.82 24.82 1,520 -0.07(-0.28%)
May 01, 2012 24.83 24.89 24.83 24.89 600 +0.18(+0.73%)
Apr 30, 2012 24.71 24.71 24.71 24.71 102 +0.03(+0.12%)
Apr 26, 2012 24.68 24.68 24.68 0 +0.26(+1.06%)
Apr 25, 2012 24.13 24.42 24.13 24.42 2,600 +0.44(+1.83%)
Apr 24, 2012 24.14 24.22 23.98 23.98 6,244 +0.12(+0.50%)
Apr 23, 2012 23.88 23.88 23.83 23.86 1,400 -0.57(-2.33%)
Apr 20, 2012 24.48 24.58 24.43 24.43 14,520 -0.03(-0.12%)
Apr 19, 2012 24.30 24.47 24.30 24.46 4,400 +0.17(+0.70%)
Apr 18, 2012 24.35 24.36 24.28 24.29 2,300 -0.14(-0.57%)
Apr 17, 2012 24.34 24.55 24.34 24.43 4,825 +0.38(+1.58%)
Apr 16, 2012 24.32 24.32 24.03 24.05 24,700 -0.30(-1.23%)
Apr 13, 2012 24.71 24.71 24.32 24.35 29,949 -0.41(-1.66%)
Apr 12, 2012 24.22 24.76 24.22 24.76 21,070 +0.68(+2.82%)
Apr 11, 2012 23.95 24.15 23.95 24.08 26,200 +0.28(+1.18%)
Apr 10, 2012 24.14 24.18 23.69 23.80 10,400 -0.37(-1.53%)
Apr 09, 2012 24.29 24.35 24.16 24.17 20,900 -0.39(-1.59%)
Apr 05, 2012 24.65 24.75 24.52 24.56 17,184 +0.05(+0.20%)
Apr 04, 2012 24.70 24.70 24.42 24.51 9,300 -0.50(-2.00%)
Apr 03, 2012 25.33 25.33 25.01 25.01 2,729 -0.34(-1.34%)
Apr 02, 2012 25.35 25.35 25.35 25.35 1,300 +0.38(+1.52%)
Mar 30, 2012 24.82 24.97 24.82 24.97 2,717 +0.05(+0.20%)
Mar 28, 2012 24.92 24.92 24.92 0 -0.43(-1.70%)
Mar 27, 2012 25.60 25.64 25.35 25.35 2,000 +0.15(+0.60%)
Mar 23, 2012 25.20 25.20 25.20 0 -0.18(-0.71%)
Mar 21, 2012 25.38 25.38 25.38 0 -0.38(-1.48%)
Mar 19, 2012 25.76 25.76 25.76 0 +0.08(+0.31%)
Mar 16, 2012 25.68 25.68 25.68 25.68 500 +0.24(+0.94%)
Mar 14, 2012 25.44 25.44 25.44 0 -0.48(-1.85%)
Mar 13, 2012 26.00 26.00 25.92 25.92 800 +0.12(+0.47%)
Mar 12, 2012 25.84 25.84 25.80 25.80 2,600 -0.31(-1.19%)
Mar 09, 2012 25.96 26.11 25.96 26.11 1,000 +0.37(+1.44%)
Mar 08, 2012 25.70 25.74 25.70 25.74 1,300 +0.38(+1.50%)
Mar 07, 2012 25.09 25.36 25.09 25.36 5,300 +0.33(+1.32%)
Mar 06, 2012 25.10 25.10 24.97 25.03 1,100 -0.78(-3.02%)
Mar 05, 2012 26.21 26.21 25.81 25.81 3,525 -0.66(-2.49%)
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.