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 (%)
Jan 31, 2013 24.03 24.22 24.03 24.09 339,062 +0.18(+0.74%)
Jan 30, 2013 23.85 23.95 23.78 23.92 118,746 +0.16(+0.69%)
Jan 29, 2013 23.66 23.78 23.57 23.75 71,241 +0.16(+0.70%)
Jan 28, 2013 23.71 23.71 23.50 23.59 84,099 -0.16(-0.66%)
Jan 25, 2013 23.82 23.84 23.67 23.74 53,888 +0.09(+0.39%)
Jan 24, 2013 23.72 23.76 23.65 23.65 55,740 -0.13(-0.55%)
Jan 23, 2013 23.88 23.88 23.70 23.78 39,249 -0.01(-0.06%)
Jan 22, 2013 23.76 23.80 23.69 23.80 31,297 +0.21(+0.89%)
Jan 18, 2013 23.53 23.59 23.41 23.59 44,573 -0.30(-1.26%)
Jan 17, 2013 23.77 23.90 23.77 23.89 90,043 +0.28(+1.20%)
Jan 16, 2013 23.44 23.64 23.44 23.61 100,575 -0.01(-0.03%)
Jan 15, 2013 23.54 23.63 23.44 23.61 74,588 +0.14(+0.59%)
Jan 14, 2013 23.43 23.50 23.32 23.48 85,266 +0.26(+1.10%)
Jan 12, 2013 23.33 23.33 23.20 23.22 84,524 +0.00(+0.00%)
Jan 11, 2013 23.33 23.33 23.20 23.22 84,524 -0.20(-0.84%)
Jan 10, 2013 23.36 23.43 23.22 23.42 157,420 +0.30(+1.31%)
Jan 09, 2013 23.09 23.18 23.06 23.11 131,055 +0.19(+0.83%)
Jan 08, 2013 22.91 22.93 22.75 22.92 58,723 +0.05(+0.23%)
Jan 07, 2013 22.87 23.04 22.73 22.87 131,862 +0.10(+0.43%)
Jan 04, 2013 22.64 22.83 22.60 22.77 125,939 +0.09(+0.41%)
Jan 03, 2013 22.88 22.88 22.64 22.68 35,768 -0.33(-1.45%)
Jan 02, 2013 23.09 23.10 22.91 23.02 99,073 +0.32(+1.39%)
Dec 31, 2012 22.33 22.92 22.33 22.70 41,362 +0.34(+1.53%)
Dec 28, 2012 22.43 22.51 22.30 22.36 38,045 -0.03(-0.15%)
Dec 27, 2012 22.31 22.40 22.14 22.39 24,173 +0.12(+0.56%)
Dec 26, 2012 22.35 22.35 22.06 22.27 53,575 -0.11(-0.51%)
Dec 24, 2012 22.46 22.46 22.37 22.38 16,779 -0.14(-0.63%)
Dec 21, 2012 22.48 22.54 22.37 22.52 46,358 -0.41(-1.78%)
Dec 20, 2012 22.92 22.94 22.78 22.93 32,776 +0.41(+1.84%)
Dec 19, 2012 22.64 22.69 22.46 22.52 188,605 +0.03(+0.15%)
Dec 18, 2012 22.47 22.49 22.28 22.48 112,699 -0.51(-2.23%)
Dec 17, 2012 22.96 23.02 22.83 23.00 94,991 -0.06(-0.25%)
Dec 14, 2012 23.02 23.20 22.87 23.05 75,724 +0.17(+0.73%)
Dec 13, 2012 23.06 23.07 22.83 22.88 467,517 -0.22(-0.97%)
Dec 12, 2012 23.16 23.25 23.02 23.11 37,643 -0.19(-0.82%)
Dec 11, 2012 23.31 23.35 23.23 23.30 41,770 +0.16(+0.71%)
Dec 10, 2012 23.28 23.37 23.11 23.13 232,188 -0.07(-0.31%)
Dec 07, 2012 23.23 23.23 23.09 23.21 62,819 +0.11(+0.48%)
Dec 06, 2012 22.93 23.17 22.93 23.09 219,380 +0.68(+3.05%)
Dec 05, 2012 22.63 22.84 22.41 22.41 99,856 -0.35(-1.53%)
Dec 04, 2012 22.79 22.79 22.64 22.76 84,212 -0.11(-0.49%)
Nov 30, 2012 22.86 23.00 22.79 22.87 80,280 +0.00(+0.00%)
Nov 29, 2012 22.92 22.96 22.79 22.87 55,571 +0.06(+0.26%)
Nov 28, 2012 22.71 22.96 22.71 22.81 20,776 +0.06(+0.26%)
Nov 27, 2012 22.85 22.85 22.64 22.75 25,422 -0.14(-0.60%)
Nov 26, 2012 22.85 22.98 22.76 22.89 43,558 -0.09(-0.37%)
Nov 24, 2012 22.68 22.98 22.67 22.98 20,541 +0.00(+0.00%)
Nov 23, 2012 22.68 22.98 22.67 22.98 20,541 +0.61(+2.71%)
Nov 21, 2012 22.37 22.42 22.29 22.37 24,819 -0.14(-0.62%)
Nov 20, 2012 22.54 22.54 22.33 22.51 65,378 +0.02(+0.09%)
Nov 19, 2012 22.27 22.53 22.27 22.49 54,451 +0.34(+1.54%)
Nov 16, 2012 22.10 22.29 21.99 22.15 183,509 -0.15(-0.68%)
Nov 15, 2012 22.23 22.38 22.06 22.30 241,545 +0.20(+0.89%)
Nov 14, 2012 22.30 22.38 22.04 22.10 68,913 -0.44(-1.95%)
Nov 13, 2012 22.51 22.68 22.44 22.54 61,889 -0.03(-0.15%)
Nov 12, 2012 22.55 22.67 22.52 22.58 66,569 +0.27(+1.22%)
Nov 09, 2012 22.16 22.46 22.16 22.30 101,417 +0.02(+0.07%)
Nov 08, 2012 22.46 22.46 22.16 22.29 38,316 -0.12(-0.56%)
Nov 07, 2012 22.58 22.58 22.25 22.41 157,511 -0.24(-1.04%)
Nov 06, 2012 22.58 22.67 22.53 22.65 31,389 +0.35(+1.59%)
Nov 05, 2012 22.32 22.39 22.22 22.29 30,146 -0.03(-0.15%)
Nov 02, 2012 22.61 22.61 22.31 22.33 151,019 -0.39(-1.73%)
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.