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 (%)
Jun 29, 2012 22.15 22.18 22.10 22.15 69,105 +0.03(+0.14%)
Jun 28, 2012 22.12 22.12 22.09 22.12 24,333 +0.03(+0.14%)
Jun 27, 2012 22.03 22.09 22.03 22.09 28,550 +0.04(+0.18%)
Jun 26, 2012 22.03 22.09 22.03 22.05 16,861 -0.05(-0.22%)
Jun 25, 2012 22.12 22.12 22.06 22.10 9,708 +0.04(+0.17%)
Jun 22, 2012 22.06 22.06 22.00 22.06 6,932 -0.02(-0.09%)
Jun 21, 2012 21.97 22.09 21.97 22.08 35,737 +0.02(+0.09%)
Jun 20, 2012 22.05 22.09 21.99 22.06 22,431 +0.06(+0.27%)
Jun 19, 2012 21.98 22.08 21.98 22.00 35,170 -0.02(-0.09%)
Jun 18, 2012 22.02 22.02 21.98 22.02 16,952 +0.02(+0.09%)
Jun 15, 2012 21.99 22.00 21.95 22.00 47,599 +0.07(+0.32%)
Jun 14, 2012 21.91 21.95 21.91 21.93 27,741 -0.02(-0.09%)
Jun 13, 2012 21.93 21.95 21.89 21.95 30,587 +0.04(+0.18%)
Jun 12, 2012 21.94 21.94 21.89 21.91 38,999 -0.09(-0.41%)
Jun 11, 2012 21.93 22.01 21.92 22.00 50,863 +0.06(+0.27%)
Jun 08, 2012 21.96 21.96 21.90 21.94 32,434 -0.01(-0.05%)
Jun 07, 2012 21.85 21.95 21.83 21.95 32,154 +0.10(+0.46%)
Jun 06, 2012 21.87 21.87 21.83 21.85 17,198 +0.00(+0.00%)
Jun 05, 2012 21.86 21.87 21.81 21.85 50,137 +0.02(+0.09%)
Jun 04, 2012 21.90 21.90 21.80 21.83 21,829 -0.07(-0.32%)
Jun 01, 2012 21.86 21.93 21.86 21.90 16,386 -0.03(-0.15%)
May 31, 2012 21.95 21.96 21.89 21.93 50,436 +0.01(+0.05%)
May 30, 2012 21.94 21.95 21.90 21.92 28,916 +0.02(+0.09%)
May 29, 2012 21.91 21.92 21.90 21.90 28,338 +0.00(+0.00%)
May 25, 2012 21.86 21.91 21.86 21.90 10,144 +0.01(+0.05%)
May 24, 2012 21.86 21.90 21.86 21.89 27,564 +0.00(+0.00%)
May 23, 2012 21.95 21.95 21.87 21.89 46,031 -0.02(-0.09%)
May 22, 2012 21.91 21.92 21.86 21.91 61,130 -0.00(-0.00%)
May 21, 2012 21.90 21.93 21.86 21.91 36,983 -0.02(-0.09%)
May 18, 2012 21.92 21.94 21.89 21.93 18,333 -0.05(-0.23%)
May 17, 2012 22.01 22.01 21.97 21.98 20,576 -0.08(-0.36%)
May 16, 2012 22.04 22.09 22.03 22.06 50,488 -0.03(-0.14%)
May 15, 2012 22.14 22.14 22.07 22.09 43,582 -0.03(-0.14%)
May 14, 2012 22.18 22.18 22.11 22.12 28,181 -0.03(-0.14%)
May 11, 2012 22.10 22.15 22.10 22.15 66,658 +0.00(+0.00%)
May 10, 2012 22.15 22.15 22.11 22.15 59,061 -0.02(-0.09%)
May 09, 2012 22.20 22.20 22.16 22.17 84,582 +0.01(+0.05%)
May 08, 2012 22.18 22.19 22.16 22.16 30,320 -0.01(-0.05%)
May 07, 2012 22.17 22.17 22.16 22.17 16,834 +0.00(+0.00%)
May 04, 2012 22.18 22.19 22.16 22.17 12,757 +0.02(+0.09%)
May 03, 2012 22.13 22.16 22.12 22.15 30,772 +0.03(+0.14%)
May 02, 2012 22.13 22.13 22.10 22.12 30,057 +0.02(+0.07%)
May 01, 2012 22.16 22.16 22.08 22.11 72,397 -0.09(-0.38%)
Apr 30, 2012 22.16 22.19 22.15 22.19 11,384 +0.05(+0.23%)
Apr 27, 2012 22.13 22.14 22.11 22.14 172,161 +0.03(+0.14%)
Apr 26, 2012 22.11 22.13 22.07 22.11 76,626 +0.04(+0.20%)
Apr 25, 2012 22.04 22.07 22.04 22.07 24,247 -0.01(-0.06%)
Apr 24, 2012 22.09 22.09 22.05 22.08 142,602 +0.00(+0.00%)
Apr 23, 2012 22.08 22.08 22.05 22.08 25,446 +0.01(+0.04%)
Apr 20, 2012 22.06 22.07 22.05 22.07 17,148 +0.00(+0.00%)
Apr 19, 2012 22.06 22.09 22.06 22.07 22,408 +0.01(+0.05%)
Apr 18, 2012 22.06 22.06 22.04 22.06 14,484 +0.02(+0.09%)
Apr 17, 2012 22.08 22.08 22.01 22.04 21,373 +0.02(+0.09%)
Apr 16, 2012 22.06 22.06 21.95 22.02 14,823 +0.02(+0.09%)
Apr 13, 2012 22.10 22.10 21.99 22.00 45,445 -0.02(-0.09%)
Apr 12, 2012 22.06 22.06 21.96 22.02 36,122 -0.01(-0.05%)
Apr 11, 2012 22.07 22.07 22.00 22.03 14,179 +0.01(+0.05%)
Apr 10, 2012 22.21 22.21 22.00 22.02 17,248 -0.01(-0.05%)
Apr 09, 2012 22.06 22.06 22.01 22.03 11,937 +0.05(+0.23%)
Apr 05, 2012 21.98 21.99 21.95 21.98 22,168 +0.02(+0.09%)
Apr 04, 2012 21.97 21.97 21.94 21.96 29,049 +0.04(+0.18%)
Apr 03, 2012 22.04 22.04 21.92 21.92 39,568 -0.11(-0.50%)
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.