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 (%)
Jul 31, 2013 21.35 21.39 21.04 21.25 34,509 -0.11(-0.51%)
Jul 30, 2013 21.49 21.50 21.31 21.36 36,038 +0.05(+0.23%)
Jul 29, 2013 21.50 21.50 21.31 21.31 3,650 -0.19(-0.88%)
Jul 26, 2013 21.21 21.50 21.21 21.50 11,600 +0.00(+0.00%)
Jul 25, 2013 21.64 21.64 21.05 21.50 53,997 -0.13(-0.60%)
Jul 24, 2013 21.75 21.83 21.61 21.63 13,895 -0.21(-0.96%)
Jul 23, 2013 21.73 21.85 21.70 21.84 24,688 +0.09(+0.41%)
Jul 22, 2013 21.84 21.84 21.68 21.75 14,607 -0.09(-0.41%)
Jul 19, 2013 21.90 21.90 21.75 21.84 11,066 +0.04(+0.18%)
Jul 18, 2013 21.80 21.80 21.64 21.80 9,488 +0.00(+0.00%)
Jul 17, 2013 21.80 21.80 21.61 21.80 10,684 -0.05(-0.23%)
Jul 16, 2013 21.75 21.90 21.75 21.85 4,063 +0.06(+0.28%)
Jul 15, 2013 21.82 21.85 21.75 21.79 9,895 +0.14(+0.65%)
Jul 12, 2013 21.58 21.79 21.58 21.65 16,973 -0.22(-1.01%)
Jul 11, 2013 21.74 21.96 21.61 21.87 13,345 +0.41(+1.91%)
Jul 10, 2013 21.60 21.60 21.35 21.46 25,358 -0.06(-0.28%)
Jul 09, 2013 21.48 21.85 21.50 21.52 19,940 +0.02(+0.09%)
Jul 08, 2013 21.55 21.70 21.30 21.50 24,730 -0.25(-1.15%)
Jul 05, 2013 22.00 22.00 21.75 21.75 20,325 -0.44(-1.98%)
Jul 03, 2013 22.20 22.20 22.19 22.19 1,000 -0.07(-0.31%)
Jul 02, 2013 22.14 22.36 22.14 22.26 10,450 -0.04(-0.18%)
Jul 01, 2013 22.17 22.30 22.17 22.30 5,352 +0.13(+0.59%)
Jun 28, 2013 21.84 22.17 21.60 22.17 17,582 +0.67(+3.12%)
Jun 26, 2013 21.80 21.80 21.45 21.50 47,963 +0.11(+0.52%)
Jun 25, 2013 21.39 21.56 21.05 21.39 27,583 +0.03(+0.14%)
Jun 24, 2013 21.81 21.81 21.03 21.36 32,989 -0.64(-2.90%)
Jun 21, 2013 22.16 22.50 21.95 22.00 59,012 -0.17(-0.77%)
Jun 20, 2013 22.67 22.67 22.11 22.17 50,856 -0.58(-2.55%)
Jun 19, 2013 23.10 23.15 22.67 22.75 24,820 -0.37(-1.60%)
Jun 18, 2013 23.20 23.29 23.10 23.12 8,795 -0.08(-0.34%)
Jun 17, 2013 23.00 23.36 23.00 23.20 40,442 +0.00(+0.00%)
Jun 14, 2013 23.00 23.26 22.88 23.20 51,551 +0.20(+0.87%)
Jun 13, 2013 23.00 23.20 22.85 23.00 80,980 -0.14(-0.61%)
Jun 12, 2013 23.39 23.47 23.02 23.14 57,350 +0.01(+0.04%)
Jun 11, 2013 23.58 23.58 23.11 23.13 33,072 -0.32(-1.36%)
Jun 10, 2013 23.70 23.70 23.40 23.45 21,396 -0.24(-1.01%)
Jun 07, 2013 23.61 23.75 23.28 23.69 16,181 +0.02(+0.08%)
Jun 06, 2013 23.72 23.85 23.63 23.67 13,879 -0.18(-0.75%)
Jun 05, 2013 23.87 23.87 23.60 23.85 48,467 -0.05(-0.21%)
Jun 04, 2013 23.90 24.00 23.90 23.90 14,248 +0.00(+0.00%)
Jun 03, 2013 24.21 24.25 23.86 23.90 25,120 -0.30(-1.24%)
May 31, 2013 24.36 24.36 24.20 24.20 17,636 -0.20(-0.82%)
May 30, 2013 24.36 24.50 24.35 24.40 30,754 +0.03(+0.12%)
May 29, 2013 24.30 24.44 23.54 24.37 68,976 -0.08(-0.33%)
May 28, 2013 24.59 24.60 24.35 24.45 36,949 -0.12(-0.49%)
May 24, 2013 24.58 24.59 24.52 24.57 27,155 +0.07(+0.29%)
May 23, 2013 24.55 24.60 24.50 24.50 45,602 -0.06(-0.24%)
May 22, 2013 24.65 24.65 24.56 24.56 32,433 -0.08(-0.32%)
May 21, 2013 24.56 24.64 24.55 24.64 56,499 +0.04(+0.16%)
May 20, 2013 24.58 24.65 24.58 24.60 106,954 -0.08(-0.32%)
May 17, 2013 24.60 24.70 24.55 24.68 46,719 -0.02(-0.08%)
May 16, 2013 24.75 24.75 24.60 24.70 107,150 +0.05(+0.20%)
May 15, 2013 24.75 24.79 24.60 24.65 97,292 -0.25(-1.00%)
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.