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 20.70 20.72 20.45 20.60 12,747 -0.23(-1.10%)
Jul 30, 2013 21.25 21.25 20.79 20.83 11,761 -0.25(-1.20%)
Jul 29, 2013 21.12 21.12 21.00 21.08 13,165 -0.16(-0.74%)
Jul 26, 2013 21.09 21.24 21.06 21.24 7,935 -0.24(-1.12%)
Jul 25, 2013 21.20 21.48 21.07 21.48 2,895 +0.38(+1.80%)
Jul 24, 2013 21.63 21.63 21.00 21.10 21,286 -0.41(-1.92%)
Jul 23, 2013 21.58 21.58 21.34 21.51 48,129 +0.20(+0.95%)
Jul 22, 2013 21.00 21.34 20.98 21.31 22,643 +0.37(+1.77%)
Jul 19, 2013 20.82 20.98 20.82 20.94 13,502 -0.09(-0.43%)
Jul 18, 2013 20.99 21.15 20.97 21.03 23,505 +0.09(+0.43%)
Jul 17, 2013 20.76 20.95 20.76 20.94 19,388 +0.34(+1.65%)
Jul 16, 2013 20.90 20.90 20.44 20.60 38,257 -0.17(-0.83%)
Jul 15, 2013 20.34 20.80 20.33 20.77 3,594 +0.69(+3.45%)
Jul 12, 2013 20.35 20.35 20.07 20.08 15,406 -0.37(-1.81%)
Jul 11, 2013 20.17 20.45 20.10 20.45 15,388 +0.64(+3.23%)
Jul 10, 2013 19.92 19.97 19.80 19.81 72,579 -0.37(-1.83%)
Jul 09, 2013 20.02 20.27 19.96 20.18 21,197 +0.22(+1.10%)
Jul 08, 2013 19.90 20.00 19.79 19.96 23,875 +0.15(+0.76%)
Jul 05, 2013 19.73 19.90 19.55 19.81 27,462 +0.03(+0.15%)
Jul 03, 2013 20.06 20.09 19.75 19.78 34,211 -0.39(-1.93%)
Jul 02, 2013 20.98 20.98 20.16 20.17 27,417 -0.98(-4.63%)
Jul 01, 2013 21.18 21.18 21.05 21.15 21,788 -0.10(-0.47%)
Jun 28, 2013 21.58 21.58 21.23 21.25 12,064 -0.70(-3.19%)
Jun 26, 2013 21.72 22.00 21.72 21.95 25,926 +0.68(+3.20%)
Jun 25, 2013 21.13 21.27 20.99 21.27 89,211 +0.48(+2.30%)
Jun 24, 2013 20.36 20.83 20.27 20.79 41,779 -0.14(-0.67%)
Jun 21, 2013 20.77 21.01 20.59 20.93 47,830 +0.01(+0.05%)
Jun 20, 2013 20.71 20.99 20.30 20.92 221,010 -0.80(-3.68%)
Jun 19, 2013 22.69 22.69 21.72 21.72 23,127 -0.95(-4.19%)
Jun 18, 2013 22.78 22.83 22.45 22.67 49,253 -0.31(-1.35%)
Jun 17, 2013 23.36 23.36 22.84 22.98 21,609 -0.26(-1.12%)
Jun 14, 2013 23.76 23.76 23.19 23.24 7,302 -0.31(-1.32%)
Jun 13, 2013 23.02 23.60 23.02 23.55 10,536 +0.51(+2.21%)
Jun 12, 2013 23.40 23.50 22.87 23.04 27,363 -0.30(-1.29%)
Jun 11, 2013 23.19 23.46 23.07 23.34 26,122 -0.39(-1.64%)
Jun 10, 2013 23.97 23.97 23.66 23.73 62,663 -0.42(-1.74%)
Jun 07, 2013 24.50 24.58 24.10 24.15 17,313 -0.63(-2.54%)
Jun 06, 2013 24.50 24.78 24.50 24.78 66,223 +0.07(+0.28%)
Jun 05, 2013 25.10 25.12 24.66 24.71 40,264 -0.17(-0.70%)
Jun 04, 2013 25.22 25.35 24.80 24.88 33,565 -0.11(-0.46%)
Jun 03, 2013 25.04 25.04 24.78 25.00 16,568 +0.06(+0.23%)
May 31, 2013 25.89 25.89 24.86 24.94 24,241 -1.16(-4.44%)
May 30, 2013 26.05 26.25 25.97 26.10 49,888 +0.08(+0.32%)
May 29, 2013 26.69 26.72 26.00 26.02 21,407 -0.90(-3.36%)
May 28, 2013 27.20 27.28 26.89 26.92 9,772 -0.19(-0.70%)
May 24, 2013 27.07 27.13 26.97 27.11 7,149 +0.11(+0.41%)
May 23, 2013 26.67 27.05 26.67 27.00 10,476 +0.05(+0.18%)
May 22, 2013 27.11 27.19 26.92 26.95 8,562 -0.01(-0.03%)
May 21, 2013 26.98 26.99 26.78 26.96 10,452 +0.10(+0.38%)
May 20, 2013 26.98 26.99 26.81 26.86 14,562 -0.02(-0.07%)
May 17, 2013 26.94 26.97 26.80 26.88 5,595 +0.02(+0.06%)
May 16, 2013 27.00 27.09 26.84 26.86 22,493 -0.15(-0.56%)
May 15, 2013 27.23 27.23 27.01 27.01 13,714 -0.14(-0.52%)
May 13, 2013 27.37 27.37 27.12 27.15 8,754 -0.07(-0.26%)
May 10, 2013 27.24 27.24 27.18 27.22 2,393 -0.12(-0.44%)
May 09, 2013 27.62 27.75 27.34 27.34 10,857 -0.22(-0.79%)
May 08, 2013 27.79 27.81 27.53 27.56 10,366 -0.06(-0.23%)
May 07, 2013 27.58 27.72 27.49 27.62 18,142 +0.17(+0.64%)
May 06, 2013 27.47 27.60 27.37 27.45 182,845 -0.02(-0.07%)
May 03, 2013 27.47 27.53 27.29 27.47 5,625 +0.18(+0.65%)
May 02, 2013 27.47 27.47 27.25 27.29 3,925 +0.17(+0.63%)
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.