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 (%)
Dec 31, 2012 22.83 22.85 22.79 22.82 39,666 -0.03(-0.13%)
Dec 28, 2012 22.83 22.88 22.80 22.85 204,777 +0.03(+0.13%)
Dec 27, 2012 22.80 22.82 22.78 22.82 19,587 +0.01(+0.04%)
Dec 26, 2012 22.83 22.85 22.81 22.81 16,004 +0.07(+0.31%)
Dec 24, 2012 22.84 22.84 22.74 22.74 62,514 -0.10(-0.44%)
Dec 21, 2012 22.85 22.86 22.82 22.84 42,365 -0.01(-0.04%)
Dec 20, 2012 22.85 22.86 22.83 22.85 125,883 +0.02(+0.09%)
Dec 19, 2012 22.82 22.84 22.80 22.83 87,715 +0.06(+0.26%)
Dec 18, 2012 22.77 22.84 22.76 22.77 90,852 +0.02(+0.09%)
Dec 17, 2012 22.86 22.86 22.74 22.75 98,103 -0.12(-0.52%)
Dec 14, 2012 22.88 22.88 22.81 22.87 28,751 +0.02(+0.09%)
Dec 13, 2012 22.88 22.88 22.83 22.85 152,260 -0.05(-0.22%)
Dec 12, 2012 22.91 22.92 22.85 22.90 37,445 +0.04(+0.17%)
Dec 11, 2012 22.90 22.91 22.86 22.86 28,056 -0.06(-0.26%)
Dec 10, 2012 22.83 22.93 22.83 22.92 34,023 +0.01(+0.04%)
Dec 07, 2012 22.90 22.92 22.87 22.91 24,586 +0.00(+0.00%)
Dec 06, 2012 22.93 22.93 22.85 22.91 31,506 -0.02(-0.09%)
Dec 05, 2012 22.91 22.93 22.88 22.93 70,138 +0.03(+0.13%)
Dec 04, 2012 22.82 22.90 22.82 22.90 38,732 -0.03(-0.13%)
Nov 30, 2012 22.92 22.93 22.90 22.93 5,613 +0.02(+0.09%)
Nov 29, 2012 22.87 22.91 22.87 22.91 29,342 +0.06(+0.26%)
Nov 28, 2012 22.84 22.90 22.81 22.85 36,569 -0.02(-0.09%)
Nov 27, 2012 22.87 22.89 22.81 22.87 32,120 +0.01(+0.04%)
Nov 26, 2012 22.87 22.88 22.79 22.86 30,480 +0.01(+0.04%)
Nov 23, 2012 22.86 22.86 22.80 22.85 22,694 -0.01(-0.04%)
Nov 21, 2012 22.86 22.86 22.82 22.86 73,458 +0.01(+0.04%)
Nov 20, 2012 22.87 22.88 22.83 22.85 20,909 -0.01(-0.07%)
Nov 19, 2012 22.89 22.89 22.85 22.86 25,646 -0.03(-0.11%)
Nov 16, 2012 22.87 22.89 22.85 22.89 50,211 +0.00(+0.00%)
Nov 15, 2012 22.80 22.90 22.80 22.89 112,926 -0.01(-0.04%)
Nov 14, 2012 22.85 22.92 22.85 22.90 59,420 -0.02(-0.09%)
Nov 13, 2012 22.93 22.93 22.88 22.92 47,098 +0.01(+0.04%)
Nov 12, 2012 22.91 22.91 22.83 22.91 27,866 +0.02(+0.09%)
Nov 09, 2012 22.92 22.93 22.87 22.89 88,897 -0.03(-0.13%)
Nov 08, 2012 22.92 22.93 22.84 22.92 92,042 +0.01(+0.04%)
Nov 07, 2012 22.96 22.96 22.88 22.91 83,540 +0.02(+0.09%)
Nov 06, 2012 22.92 22.92 22.85 22.89 55,700 -0.04(-0.17%)
Nov 05, 2012 22.95 22.96 22.91 22.93 109,489 +0.05(+0.22%)
Nov 02, 2012 22.96 22.96 22.88 22.88 46,171 -0.05(-0.21%)
Nov 01, 2012 22.93 22.93 22.91 22.93 12,842 -0.04(-0.18%)
Oct 31, 2012 22.95 22.97 22.89 22.97 35,889 +0.04(+0.17%)
Oct 26, 2012 22.92 22.93 22.93 22.93 17,800 +0.04(+0.17%)
Oct 25, 2012 22.88 22.89 22.82 22.89 56,072 +0.04(+0.18%)
Oct 24, 2012 22.85 22.95 22.85 22.85 31,096 -0.07(-0.31%)
Oct 23, 2012 22.89 22.93 22.81 22.92 37,085 -0.06(-0.26%)
Oct 19, 2012 22.98 22.98 22.94 22.98 89,994 +0.00(+0.00%)
Oct 18, 2012 22.98 22.99 22.91 22.98 64,803 +0.01(+0.04%)
Oct 17, 2012 22.96 23.03 22.93 22.97 46,088 -0.01(-0.04%)
Oct 16, 2012 22.90 22.98 22.90 22.98 17,859 -0.00(-0.00%)
Oct 15, 2012 22.89 22.98 22.89 22.98 45,277 +0.04(+0.17%)
Oct 12, 2012 22.90 22.97 22.85 22.94 51,769 +0.01(+0.04%)
Oct 11, 2012 22.88 22.94 22.88 22.93 56,266 +0.00(+0.00%)
Oct 10, 2012 22.89 22.93 22.89 22.93 49,858 +0.01(+0.04%)
Oct 09, 2012 22.92 22.94 22.90 22.92 26,202 -0.04(-0.17%)
Oct 08, 2012 22.92 22.96 22.92 22.96 41,817 +0.04(+0.17%)
Oct 05, 2012 22.93 22.93 22.91 22.92 36,442 -0.00(-0.00%)
Oct 04, 2012 22.91 22.93 22.90 22.92 21,999 +0.01(+0.05%)
Oct 03, 2012 22.87 22.91 22.78 22.91 84,212 +0.01(+0.05%)
Oct 02, 2012 22.88 22.90 22.82 22.90 78,549 +0.01(+0.03%)
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.