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 25.19 25.19 25.05 25.10 15,025 +0.00(+0.01%)
May 30, 2013 25.31 25.31 25.05 25.10 17,856 +0.06(+0.24%)
May 29, 2013 25.28 25.40 24.98 25.04 38,002 -0.36(-1.41%)
May 28, 2013 25.38 25.48 25.33 25.40 64,095 -0.01(-0.04%)
May 24, 2013 25.39 25.44 25.35 25.41 10,990 +0.02(+0.08%)
May 23, 2013 25.36 25.40 25.28 25.39 24,911 +0.00(+0.00%)
May 22, 2013 25.42 25.45 25.36 25.39 30,103 +0.04(+0.16%)
May 21, 2013 25.38 25.47 25.34 25.35 77,431 -0.01(-0.04%)
May 20, 2013 25.47 25.48 25.36 25.36 15,595 -0.12(-0.47%)
May 17, 2013 25.32 25.48 25.32 25.48 9,557 +0.13(+0.51%)
May 16, 2013 25.30 25.49 25.30 25.35 30,940 +0.00(+0.00%)
May 15, 2013 25.49 25.49 25.29 25.35 31,395 -0.15(-0.59%)
May 13, 2013 25.69 25.69 25.50 25.50 34,657 -0.17(-0.66%)
May 10, 2013 25.80 25.80 25.51 25.67 33,791 -0.16(-0.62%)
May 09, 2013 25.57 25.83 25.50 25.83 82,262 +0.30(+1.18%)
May 08, 2013 25.32 25.53 25.25 25.53 80,324 +0.27(+1.07%)
May 07, 2013 25.30 25.32 25.24 25.26 37,991 -0.04(-0.16%)
May 06, 2013 25.35 25.35 25.21 25.30 78,356 +0.13(+0.52%)
May 03, 2013 25.23 25.21 25.06 25.17 62,247 -0.04(-0.16%)
May 02, 2013 25.15 25.23 25.10 25.21 88,106 +0.02(+0.08%)
May 01, 2013 25.07 25.19 25.00 25.19 108,760 +0.12(+0.48%)
Apr 30, 2013 24.98 25.08 24.95 25.07 114,636 +0.09(+0.36%)
Apr 29, 2013 24.98 25.00 24.96 24.98 51,111 -0.02(-0.08%)
Apr 26, 2013 24.97 25.00 24.97 25.00 57,778 +0.03(+0.12%)
Apr 25, 2013 24.97 24.97 24.92 24.97 48,142 +0.02(+0.08%)
Apr 24, 2013 24.99 25.00 24.91 24.95 58,242 -0.06(-0.24%)
Apr 23, 2013 24.94 25.01 24.90 25.01 128,756 +0.11(+0.44%)
Apr 22, 2013 24.92 24.95 24.90 24.90 37,383 -0.05(-0.20%)
Apr 19, 2013 24.98 24.99 24.93 24.95 52,441 +0.00(+0.00%)
Apr 18, 2013 24.99 24.99 24.90 24.95 65,496 -0.05(-0.20%)
Apr 17, 2013 24.98 25.00 24.95 25.00 43,075 +0.00(+0.00%)
Apr 16, 2013 24.92 25.00 24.90 25.00 51,975 +0.14(+0.57%)
Apr 15, 2013 24.92 24.93 24.86 24.86 24,194 -0.09(-0.36%)
Apr 12, 2013 24.89 24.95 24.86 24.95 38,682 +0.10(+0.40%)
Apr 11, 2013 24.89 24.93 24.85 24.85 55,953 -0.05(-0.20%)
Apr 10, 2013 24.87 24.90 24.80 24.90 47,586 +0.09(+0.36%)
Apr 09, 2013 24.80 24.89 24.79 24.81 36,814 +0.01(+0.04%)
Apr 08, 2013 24.77 24.81 24.74 24.80 18,689 +0.00(+0.00%)
Apr 05, 2013 24.80 24.90 24.80 24.80 62,759 -0.04(-0.16%)
Apr 04, 2013 24.82 24.85 24.76 24.84 51,175 +0.08(+0.32%)
Apr 03, 2013 24.90 24.90 24.76 24.76 61,707 -0.13(-0.52%)
Apr 02, 2013 24.93 24.95 24.86 24.89 73,025 +0.01(+0.04%)
Apr 01, 2013 24.95 24.95 24.85 24.88 30,740 -0.07(-0.28%)
Mar 28, 2013 24.93 24.95 24.90 24.95 15,483 +0.05(+0.20%)
Mar 27, 2013 24.82 24.90 24.80 24.90 29,342 +0.08(+0.32%)
Mar 26, 2013 24.70 24.83 24.65 24.82 66,891 -0.10(-0.40%)
Mar 25, 2013 24.96 24.97 24.90 24.92 126,817 +0.01(+0.04%)
Mar 22, 2013 24.99 24.99 24.91 24.91 156,119 -0.04(-0.16%)
Mar 21, 2013 24.87 24.95 24.85 24.95 161,460 +0.15(+0.60%)
Mar 20, 2013 24.87 24.96 24.77 24.80 180,665 +0.01(+0.04%)
Mar 19, 2013 24.78 24.90 24.72 24.79 116,119 -0.01(-0.04%)
Mar 18, 2013 24.61 24.80 24.60 24.80 107,106 +0.24(+0.98%)
Mar 15, 2013 24.64 24.68 24.56 24.56 47,840 -0.07(-0.28%)
Mar 14, 2013 24.64 24.64 24.53 24.63 32,425 +0.03(+0.12%)
Mar 13, 2013 24.72 24.73 24.52 24.60 62,066 -0.12(-0.49%)
Mar 12, 2013 24.63 24.72 24.62 24.72 33,842 +0.02(+0.08%)
Mar 11, 2013 24.65 24.70 24.59 24.70 53,276 +0.08(+0.32%)
Mar 08, 2013 24.62 24.65 24.60 24.62 25,542 +0.02(+0.08%)
Mar 07, 2013 24.64 24.64 24.55 24.60 41,938 +0.03(+0.12%)
Mar 06, 2013 24.59 24.59 24.47 24.57 71,597 +0.01(+0.04%)
Mar 05, 2013 24.56 24.67 24.45 24.56 83,366 +0.06(+0.24%)
Mar 04, 2013 24.46 24.57 24.43 24.50 64,371 -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.