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 24.97 24.98 24.66 24.70 29,859 -0.25(-1.00%)
May 30, 2013 24.85 24.99 24.79 24.95 57,948 +0.20(+0.81%)
May 29, 2013 25.12 25.12 24.56 24.75 177,166 -0.79(-3.10%)
May 28, 2013 25.60 25.64 25.37 25.54 40,071 -0.11(-0.43%)
May 24, 2013 25.64 25.65 25.54 25.65 18,805 -0.01(-0.04%)
May 23, 2013 25.63 25.66 25.52 25.66 500 -0.01(-0.04%)
May 22, 2013 25.64 25.69 25.62 25.67 10,052 +0.04(+0.16%)
May 21, 2013 25.51 25.64 25.51 25.63 14,050 +0.11(+0.43%)
May 20, 2013 25.51 25.55 25.51 25.52 30,095 +0.04(+0.16%)
May 17, 2013 25.50 25.61 25.45 25.48 12,777 -0.02(-0.08%)
May 16, 2013 25.54 25.61 25.50 25.50 13,525 -0.02(-0.08%)
May 15, 2013 25.52 25.64 25.42 25.52 23,954 +0.02(+0.08%)
May 13, 2013 25.55 25.55 25.50 25.50 1,286 +0.00(+0.00%)
May 10, 2013 25.50 25.56 25.46 25.50 8,405 -0.05(-0.20%)
May 09, 2013 25.47 25.56 25.40 25.55 39,884 +0.15(+0.59%)
May 08, 2013 25.42 25.49 25.39 25.40 19,870 +0.00(+0.00%)
May 07, 2013 25.40 25.42 25.40 25.40 11,060 +0.02(+0.08%)
May 06, 2013 25.47 25.47 25.33 25.38 18,495 -0.09(-0.35%)
May 03, 2013 25.37 25.47 25.37 25.47 8,759 +0.08(+0.32%)
May 02, 2013 25.34 25.39 25.34 25.39 5,342 +0.05(+0.20%)
May 01, 2013 25.35 25.37 25.34 25.34 6,545 -0.03(-0.11%)
Apr 30, 2013 25.39 25.37 25.35 25.37 18,526 +0.03(+0.11%)
Apr 29, 2013 25.38 25.40 25.33 25.34 11,907 +0.01(+0.04%)
Apr 26, 2013 25.32 25.38 25.33 25.33 8,464 -0.05(-0.20%)
Apr 25, 2013 25.34 25.38 25.33 25.38 2,200 +0.06(+0.24%)
Apr 24, 2013 25.40 25.45 25.32 25.32 7,511 -0.08(-0.31%)
Apr 23, 2013 25.40 25.47 25.40 25.40 8,825 +0.09(+0.36%)
Apr 22, 2013 25.47 25.47 25.33 25.31 2,280 -0.13(-0.51%)
Apr 19, 2013 25.36 25.46 25.31 25.44 7,550 +0.09(+0.35%)
Apr 18, 2013 25.32 25.48 25.32 25.35 5,350 +0.07(+0.28%)
Apr 17, 2013 25.40 25.40 25.28 25.28 107,354 -0.06(-0.24%)
Apr 16, 2013 25.37 25.40 25.34 25.34 14,632 -0.03(-0.12%)
Apr 15, 2013 25.40 25.40 25.37 25.37 616 -0.02(-0.08%)
Apr 12, 2013 25.37 25.47 25.37 25.39 2,212 +0.05(+0.20%)
Apr 11, 2013 25.33 25.47 25.32 25.34 11,960 +0.03(+0.12%)
Apr 10, 2013 25.49 25.49 25.31 25.31 1,400 -0.06(-0.24%)
Apr 09, 2013 25.37 25.42 25.37 25.37 4,525 +0.06(+0.24%)
Apr 08, 2013 25.30 25.48 25.30 25.31 28,249 -0.17(-0.67%)
Apr 05, 2013 25.42 25.48 25.41 25.48 2,545 +0.09(+0.35%)
Apr 04, 2013 25.50 25.50 25.33 25.39 10,520 -0.06(-0.23%)
Apr 03, 2013 25.36 25.45 25.36 25.45 3,600 -0.03(-0.12%)
Apr 02, 2013 25.37 25.48 25.26 25.48 7,050 -0.02(-0.08%)
Apr 01, 2013 25.50 25.50 25.50 25.50 100 +0.02(+0.08%)
Mar 28, 2013 25.45 25.49 25.33 25.48 5,550 +0.00(+0.00%)
Mar 27, 2013 25.23 25.48 25.23 25.48 8,450 +0.14(+0.55%)
Mar 26, 2013 25.23 25.39 25.23 25.34 14,100 +0.04(+0.16%)
Mar 25, 2013 25.30 25.35 25.17 25.30 22,175 +0.03(+0.12%)
Mar 22, 2013 25.20 25.37 25.19 25.27 6,600 -0.03(-0.12%)
Mar 21, 2013 25.18 25.37 25.18 25.30 12,200 +0.13(+0.52%)
Mar 20, 2013 25.11 25.23 25.08 25.17 12,705 +0.07(+0.28%)
Mar 19, 2013 25.18 25.22 25.10 25.10 19,370 -0.09(-0.36%)
Mar 18, 2013 25.23 25.23 25.17 25.19 6,180 +0.04(+0.16%)
Mar 15, 2013 25.15 25.15 25.14 25.15 2,365 -0.09(-0.36%)
Mar 14, 2013 25.24 25.24 25.12 25.24 1,712 +0.00(+0.00%)
Mar 13, 2013 25.07 25.24 25.07 25.24 12,950 +0.16(+0.64%)
Mar 12, 2013 25.12 25.12 25.08 25.08 15,200 +0.01(+0.04%)
Mar 11, 2013 25.25 25.25 25.07 25.07 15,676 -0.14(-0.57%)
Mar 08, 2013 25.12 25.24 25.12 25.21 11,775 -0.02(-0.08%)
Mar 07, 2013 25.18 25.25 25.15 25.23 10,577 +0.07(+0.30%)
Mar 06, 2013 25.24 25.24 25.07 25.16 11,985 -0.06(-0.22%)
Mar 05, 2013 25.16 25.25 25.12 25.22 7,887 +0.05(+0.18%)
Mar 04, 2013 25.15 25.18 25.12 25.17 11,750 +0.05(+0.20%)
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.