(NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	23.69	23.91	23.69	23.91	900	+0.16(+0.66%)
Apr 29, 2013	23.62	23.75	23.62	23.75	3,809	+0.16(+0.69%)
Apr 26, 2013	23.51	23.59	23.51	23.59	1,873	-0.14(-0.59%)
Apr 25, 2013	23.65	23.73	23.65	23.73	2,024	+0.14(+0.59%)
Apr 24, 2013	23.44	23.59	23.44	23.59	2,493	+0.20(+0.86%)
Apr 23, 2013	23.43	23.43	23.32	23.39	1,417	+0.28(+1.21%)
Apr 22, 2013	23.08	23.11	22.82	23.11	1,250	-0.01(-0.04%)
Apr 19, 2013	22.89	23.12	22.86	23.12	2,156	+0.37(+1.63%)
Apr 18, 2013	23.00	23.04	22.73	22.75	4,751	-0.27(-1.19%)
Apr 17, 2013	23.00	23.07	22.92	23.02	3,403	-0.36(-1.52%)
Apr 16, 2013	23.20	23.38	23.16	23.38	2,052	+0.23(+0.99%)
Apr 15, 2013	23.66	23.73	23.15	23.15	2,351	-0.55(-2.31%)
Apr 12, 2013	23.70	23.72	23.70	23.70	765	-0.14(-0.58%)
Apr 11, 2013	23.75	23.91	23.75	23.84	4,000	+0.13(+0.53%)
Apr 10, 2013	23.52	23.75	23.47	23.71	8,519	+0.19(+0.81%)
Apr 09, 2013	23.37	23.54	23.32	23.52	69,200	+0.14(+0.60%)
Apr 08, 2013	23.24	23.39	23.21	23.38	2,297	+0.18(+0.78%)
Apr 05, 2013	23.04	23.20	23.04	23.20	729	+0.06(+0.26%)
Apr 04, 2013	23.20	23.20	23.14	23.14	200	-0.07(-0.30%)
Apr 03, 2013	23.48	23.48	23.16	23.21	4,415	-0.21(-0.90%)
Apr 02, 2013	23.43	23.54	23.40	23.42	4,938	+0.00(+0.00%)
Apr 01, 2013	23.74	23.74	23.34	23.42	7,620	-0.09(-0.38%)
Mar 28, 2013	23.46	23.51	23.40	23.51	2,316	+0.09(+0.39%)
Mar 27, 2013	23.35	23.42	23.25	23.42	620	-0.01(-0.04%)
Mar 26, 2013	23.49	23.49	23.43	23.43	1,970	+0.10(+0.42%)
Mar 25, 2013	23.31	23.54	23.31	23.33	19,788	+0.01(+0.05%)
Mar 22, 2013	23.43	23.43	23.32	23.32	12,128	-0.05(-0.21%)
Mar 21, 2013	23.42	23.43	23.37	23.37	2,408	-0.14(-0.60%)
Mar 20, 2013	23.51	23.55	23.50	23.51	3,438	+0.15(+0.65%)
Mar 19, 2013	23.42	23.47	23.24	23.36	3,405	-0.08(-0.35%)
Mar 18, 2013	23.31	23.44	23.31	23.44	2,402	-0.05(-0.21%)
Mar 15, 2013	23.55	23.56	23.42	23.49	41,200	-0.13(-0.55%)
Mar 14, 2013	23.55	23.62	23.55	23.62	1,349	+0.32(+1.37%)
Mar 13, 2013	23.30	23.30	23.30	23.30	100	+0.02(+0.09%)
Mar 12, 2013	23.29	23.32	23.22	23.28	3,135	+0.04(+0.17%)
Mar 11, 2013	23.55	23.55	23.22	23.24	9,353	-0.05(-0.21%)
Mar 08, 2013	23.24	23.29	23.18	23.29	1,452	+0.12(+0.52%)
Mar 07, 2013	23.11	23.18	23.10	23.17	1,740	+0.11(+0.49%)
Mar 06, 2013	23.10	23.12	23.00	23.06	10,477	+0.15(+0.66%)
Mar 05, 2013	22.80	22.96	22.80	22.91	3,274	+0.26(+1.13%)
Mar 04, 2013	22.27	22.65	22.27	22.65	5,375	+0.22(+0.98%)
Mar 01, 2013	22.25	22.45	22.25	22.43	914	-0.12(-0.53%)
Feb 28, 2013	22.53	22.55	22.53	22.55	275	+0.14(+0.62%)
Feb 27, 2013	22.11	22.45	22.00	22.41	1,712	+0.26(+1.17%)
Feb 26, 2013	22.15	22.22	22.00	22.15	2,050	-0.34(-1.51%)
Feb 22, 2013	22.50	22.51	22.45	22.49	4,779	+0.18(+0.79%)
Feb 21, 2013	22.31	22.31	22.31	22.31	200	-0.26(-1.13%)
Feb 20, 2013	22.76	22.76	22.57	22.57	2,576	-0.21(-0.92%)
Feb 19, 2013	22.84	22.86	22.73	22.78	18,975	+0.15(+0.66%)
Feb 15, 2013	22.71	22.80	22.62	22.63	3,718	-0.05(-0.22%)
Feb 14, 2013	22.73	22.73	22.68	22.68	649	+0.01(+0.03%)
Feb 13, 2013	22.67	22.68	22.65	22.67	1,246	+0.00(+0.02%)
Feb 12, 2013	22.55	22.77	22.55	22.67	6,948	+0.12(+0.53%)
Feb 11, 2013	22.77	22.79	22.44	22.55	5,799	+0.11(+0.47%)
Feb 08, 2013	22.61	22.61	22.42	22.44	5,296	+0.05(+0.24%)
Feb 07, 2013	22.51	22.58	22.31	22.39	8,994	-0.10(-0.44%)
Feb 06, 2013	22.39	22.50	22.30	22.49	11,014	+0.08(+0.36%)
Feb 04, 2013	22.46	22.51	22.36	22.41	9,340	-0.25(-1.11%)
Feb 01, 2013	22.62	22.67	22.54	22.66	39,514	+0.36(+1.61%)
Jan 31, 2013	22.34	22.34	22.30	22.30	360	-0.02(-0.09%)
Jan 30, 2013	22.45	22.45	22.24	22.32	3,759	+0.00(+0.02%)
Jan 29, 2013	22.23	22.41	22.23	22.32	11,203	-0.00(-0.02%)
Jan 28, 2013	22.40	22.41	22.20	22.32	1,545	-0.05(-0.22%)
Jan 25, 2013	22.38	22.40	22.25	22.37	5,575	-0.08(-0.36%)
Jan 24, 2013	22.57	22.57	22.33	22.45	12,354	-0.03(-0.13%)
Jan 23, 2013	22.40	22.50	22.40	22.48	2,211	+0.04(+0.20%)
Jan 22, 2013	21.96	22.44	21.96	22.44	20,483	+0.28(+1.25%)
Jan 18, 2013	22.52	22.52	22.08	22.16	13,672	-0.09(-0.40%)
Jan 17, 2013	22.18	22.32	22.18	22.25	3,576	+0.20(+0.92%)
Jan 16, 2013	22.07	22.13	22.05	22.05	4,850	-0.01(-0.06%)
Jan 15, 2013	21.90	22.06	22.00	22.06	8,111	+0.05(+0.23%)
Jan 14, 2013	21.99	22.02	21.99	22.01	1,350	+0.01(+0.05%)
Jan 11, 2013	21.99	22.09	21.97	22.00	7,802	-0.10(-0.45%)
Jan 10, 2013	22.12	22.12	21.97	22.10	2,857	+0.00(+0.00%)
Jan 09, 2013	22.05	22.10	21.99	22.10	5,257	+0.22(+0.99%)
Jan 08, 2013	21.78	21.89	21.78	21.88	3,532	+0.01(+0.06%)
Jan 07, 2013	22.30	22.30	21.85	21.87	6,367	-0.13(-0.59%)
Jan 04, 2013	21.94	22.01	21.88	22.00	14,682	+0.25(+1.15%)
Jan 03, 2013	21.83	21.86	21.75	21.75	4,363	-0.09(-0.39%)
Jan 02, 2013	21.71	21.84	21.15	21.84	6,087	+0.69(+3.24%)
Dec 31, 2012	21.03	21.15	21.15	21.15	2,747	+0.18(+0.84%)
Dec 28, 2012	20.88	21.06	20.88	20.97	9,222	+0.16(+0.75%)
Dec 27, 2012	20.90	20.92	20.82	20.82	600	-0.38(-1.81%)
Dec 26, 2012	21.19	21.24	21.11	21.20	1,867	+0.01(+0.06%)
Dec 24, 2012	21.01	21.19	21.01	21.19	6,660	+0.02(+0.09%)
Dec 21, 2012	21.36	21.36	21.17	21.17	1,950	-0.31(-1.44%)
Dec 20, 2012	21.36	21.50	21.35	21.48	2,164	-0.13(-0.60%)
Dec 19, 2012	21.45	21.61	21.45	21.61	7,179	+0.21(+0.98%)
Dec 18, 2012	21.25	21.49	21.25	21.40	2,617	+0.27(+1.28%)
Dec 17, 2012	20.77	21.21	20.77	21.13	2,530	+0.33(+1.58%)
Dec 14, 2012	20.85	20.92	20.75	20.80	1,789	-0.20(-0.95%)
Dec 13, 2012	21.08	21.09	20.93	21.00	2,104	-0.11(-0.52%)
Dec 12, 2012	21.04	21.19	21.04	21.11	21,929	+0.03(+0.14%)
Dec 11, 2012	21.08	21.17	21.06	21.08	1,466	+0.21(+1.02%)
Dec 10, 2012	20.90	20.90	20.87	20.87	1,067	-0.14(-0.68%)
Dec 07, 2012	20.97	21.01	20.86	21.01	3,116	+0.24(+1.15%)
Dec 06, 2012	20.77	20.79	20.77	20.77	630	-0.10(-0.47%)
Dec 05, 2012	20.83	21.00	20.81	20.87	4,172	+0.23(+1.11%)
Dec 04, 2012	20.50	20.84	20.50	20.64	8,607	-0.20(-0.95%)
Nov 30, 2012	20.84	20.84	20.84	20.84	1,000	+0.03(+0.14%)
Nov 29, 2012	20.60	20.84	20.60	20.81	3,254	+0.24(+1.18%)
Nov 28, 2012	20.43	20.64	20.43	20.57	1,516	-0.14(-0.69%)
Nov 27, 2012	20.60	20.71	20.60	20.71	1,056	+0.07(+0.34%)
Nov 26, 2012	20.71	20.71	20.64	20.64	550	+0.03(+0.16%)
Nov 23, 2012	20.71	20.71	20.60	20.61	2,400	+0.18(+0.86%)
Nov 21, 2012	20.37	20.45	20.37	20.43	1,411	-0.03(-0.12%)
Nov 20, 2012	20.41	20.46	20.41	20.46	777	+0.17(+0.84%)
Nov 19, 2012	20.29	20.29	20.29	20.29	125	+0.41(+2.07%)
Nov 16, 2012	19.66	19.92	19.66	19.87	2,333	+0.12(+0.63%)
Nov 15, 2012	19.75	19.86	19.69	19.75	6,145	+0.03(+0.15%)
Nov 14, 2012	20.01	20.01	19.72	19.72	5,736	-0.37(-1.84%)
Nov 13, 2012	20.40	20.40	20.09	20.09	1,983	-0.21(-1.01%)
Nov 12, 2012	20.24	20.30	20.20	20.30	957	+0.03(+0.13%)
Nov 09, 2012	20.36	20.36	20.00	20.27	2,475	-0.01(-0.06%)
Nov 08, 2012	20.41	20.59	20.28	20.28	3,235	-0.26(-1.28%)
Nov 07, 2012	21.00	21.00	20.53	20.54	5,497	-0.54(-2.54%)
Nov 06, 2012	20.97	21.17	20.97	21.08	36,248	+0.32(+1.53%)
Nov 05, 2012	20.77	20.77	20.69	20.76	2,986	-0.14(-0.67%)
Nov 02, 2012	21.10	21.10	20.90	20.90	1,658	-0.20(-0.95%)
Nov 01, 2012	21.12	21.12	21.06	21.10	500	+0.25(+1.20%)
Oct 31, 2012	20.83	20.85	20.49	20.85	1,867	+0.05(+0.24%)
Oct 26, 2012	20.91	20.80	20.80	20.80	127,700	-0.14(-0.67%)
Oct 25, 2012	20.97	21.01	20.89	20.94	2,150	+0.13(+0.62%)
Oct 24, 2012	20.81	20.83	20.81	20.81	713	+0.08(+0.39%)
Oct 23, 2012	20.81	20.81	20.73	20.73	2,900	-0.28(-1.33%)
Oct 19, 2012	21.30	21.30	21.00	21.01	2,780	-0.39(-1.84%)
Oct 18, 2012	21.25	21.49	21.25	21.40	1,645	+0.04(+0.21%)
Oct 17, 2012	21.40	21.40	21.30	21.36	444	-0.01(-0.05%)
Oct 16, 2012	21.30	21.37	21.28	21.37	1,987	+0.40(+1.92%)
Oct 12, 2012	21.28	20.97	20.97	20.97	1,700	-0.32(-1.51%)
Oct 11, 2012	21.21	21.34	21.21	21.29	3,008	+0.14(+0.66%)
Oct 10, 2012	21.15	21.15	21.15	21.15	100	-0.02(-0.09%)
Oct 09, 2012	21.29	21.38	21.13	21.17	14,201	-0.14(-0.67%)
Oct 08, 2012	21.23	21.31	21.23	21.31	342	-0.12(-0.55%)
Oct 05, 2012	21.37	21.59	21.37	21.43	4,510	+0.50(+2.39%)
Oct 03, 2012	20.92	20.93	20.93	20.93	1,600	+0.05(+0.25%)
Oct 02, 2012	20.86	20.93	20.86	20.88	439	-0.04(-0.20%)
Oct 01, 2012	21.10	21.10	20.86	20.92	608	+0.01(+0.05%)
Sep 28, 2012	20.88	20.91	20.81	20.91	758	-0.02(-0.08%)
Sep 27, 2012	20.93	21.00	20.93	20.93	700	+0.09(+0.41%)
Sep 25, 2012	21.12	20.84	20.84	20.84	4,700	-0.24(-1.15%)
Sep 24, 2012	21.08	21.08	21.08	21.08	100	-0.06(-0.29%)
Sep 21, 2012	21.18	21.18	21.08	21.14	1,039	+0.06(+0.29%)
Sep 20, 2012	20.93	21.12	20.86	21.08	2,342	-0.08(-0.38%)
Sep 19, 2012	21.23	21.23	21.13	21.16	1,065	+0.06(+0.28%)
Sep 18, 2012	21.33	21.33	21.06	21.10	3,579	+0.00(+0.00%)
Sep 17, 2012	21.23	21.29	21.10	21.10	1,758	-0.21(-0.99%)
Sep 14, 2012	21.50	21.50	21.25	21.31	6,169	+0.18(+0.86%)
Sep 13, 2012	20.74	21.20	20.73	21.13	2,994	+0.24(+1.14%)
Sep 12, 2012	20.75	20.92	20.75	20.89	4,134	+0.17(+0.82%)
Sep 11, 2012	20.80	20.80	20.69	20.72	3,634	+0.03(+0.14%)
Sep 10, 2012	20.71	20.71	20.69	20.69	970	-0.04(-0.19%)
Sep 07, 2012	20.76	20.76	20.71	20.73	1,532	+0.12(+0.58%)
Sep 06, 2012	20.51	20.67	20.48	20.61	7,213	+0.31(+1.53%)
Sep 05, 2012	20.26	20.36	20.26	20.30	2,164	+0.18(+0.91%)
Sep 04, 2012	20.10	20.12	20.10	20.12	450	+0.01(+0.05%)
Aug 31, 2012	20.18	20.18	20.09	20.11	1,249	-0.00(-0.01%)
Aug 30, 2012	20.10	20.13	20.02	20.11	2,714	-0.11(-0.54%)
Aug 29, 2012	20.05	20.23	20.05	20.22	2,000	+0.19(+0.94%)
Aug 27, 2012	20.02	20.03	20.02	20.03	473	-0.06(-0.29%)
Aug 24, 2012	19.95	20.09	19.95	20.09	900	+0.11(+0.55%)
Aug 23, 2012	20.04	20.04	19.92	19.98	875	-0.18(-0.89%)
Aug 22, 2012	20.15	20.16	20.15	20.16	317	-0.08(-0.40%)
Aug 21, 2012	20.34	20.47	20.23	20.24	2,293	-0.01(-0.05%)
Aug 20, 2012	20.25	20.25	20.25	20.25	732	+0.05(+0.25%)
Aug 17, 2012	19.98	20.20	19.98	20.20	4,939	+0.06(+0.30%)
Aug 16, 2012	20.13	20.14	20.13	20.14	304	+0.16(+0.80%)
Aug 15, 2012	19.98	19.98	19.98	19.98	150	+0.09(+0.45%)
Aug 14, 2012	19.98	19.98	19.89	19.89	4,250	+0.09(+0.45%)
Aug 13, 2012	19.96	19.96	19.77	19.80	3,409	-0.06(-0.30%)
Aug 10, 2012	19.85	19.86	19.85	19.86	200	-0.05(-0.25%)
Aug 09, 2012	19.99	19.99	19.89	19.91	869	+0.00(+0.00%)
Aug 08, 2012	19.92	19.92	19.91	19.91	200	+0.05(+0.25%)
Aug 07, 2012	19.91	19.94	19.86	19.86	5,362	+0.12(+0.61%)
Aug 06, 2012	19.90	19.90	19.74	19.74	1,879	+0.03(+0.15%)
Aug 03, 2012	19.55	19.76	19.55	19.71	1,803	+0.45(+2.34%)
Aug 02, 2012	19.22	19.26	19.18	19.26	6,296	-0.14(-0.72%)
Aug 01, 2012	19.54	19.54	19.37	19.40	5,200	-0.05(-0.25%)
Jul 31, 2012	19.47	19.47	19.44	19.45	1,040	-0.01(-0.05%)
Jul 30, 2012	19.31	19.51	19.31	19.46	3,099	+0.06(+0.30%)
Jul 27, 2012	19.16	19.40	19.16	19.40	847	+0.28(+1.47%)
Jul 26, 2012	19.24	19.24	19.10	19.12	3,236	+0.28(+1.49%)
Jul 24, 2012	18.84	18.84	18.84	18.84	1,200	-0.27(-1.42%)
Jul 23, 2012	18.88	19.11	18.88	19.11	13,269	-0.10(-0.52%)
Jul 20, 2012	19.32	19.33	19.21	19.21	6,900	-0.30(-1.54%)
Jul 19, 2012	19.83	19.83	19.47	19.51	17,484	-0.16(-0.80%)
Jul 18, 2012	19.67	19.69	19.50	19.67	7,226	-0.07(-0.37%)
Jul 17, 2012	19.48	19.74	19.48	19.74	4,260	+0.19(+0.97%)
Jul 16, 2012	19.60	19.60	19.55	19.55	1,479	+0.16(+0.83%)
Jul 13, 2012	19.52	19.52	19.39	19.39	874	+0.04(+0.23%)
Jul 12, 2012	19.17	19.35	19.16	19.35	3,303	+0.02(+0.08%)
Jul 11, 2012	19.33	19.33	19.32	19.33	596	-0.00(-0.00%)
Jul 10, 2012	19.41	19.41	19.32	19.33	822	-0.09(-0.46%)
Jul 09, 2012	19.38	19.42	19.38	19.42	375	-0.10(-0.53%)
Jul 06, 2012	19.55	19.55	19.52	19.52	315	-0.21(-1.05%)
Jul 05, 2012	19.74	19.74	19.73	19.73	400	-0.11(-0.55%)
Jul 03, 2012	19.84	19.84	19.84	19.84	200	+0.29(+1.48%)
Jul 02, 2012	19.70	19.70	19.50	19.55	2,538	+0.09(+0.46%)
Jun 29, 2012	19.38	19.46	19.38	19.46	646	+0.53(+2.80%)
Jun 28, 2012	18.96	18.96	18.78	18.93	2,618	+0.15(+0.80%)
Jun 27, 2012	18.78	18.78	18.78	18.78	100	-0.07(-0.38%)
Jun 26, 2012	18.68	18.85	18.68	18.85	1,403	+0.19(+1.02%)
Jun 25, 2012	18.70	18.70	18.60	18.66	1,185	-0.28(-1.47%)
Jun 22, 2012	18.96	18.96	18.93	18.94	948	-0.20(-1.04%)
Jun 19, 2012	19.14	19.14	19.14	19.14	0	+0.24(+1.27%)
Jun 18, 2012	18.87	18.92	18.87	18.90	1,103	-0.08(-0.42%)
Jun 15, 2012	18.93	18.98	18.89	18.98	1,094	+0.15(+0.79%)
Jun 13, 2012	18.77	18.83	18.83	18.83	900	+0.12(+0.65%)
Jun 12, 2012	18.71	18.71	18.71	18.71	300	-0.04(-0.21%)
Jun 11, 2012	18.79	18.79	18.75	18.75	300	-0.04(-0.21%)
Jun 07, 2012	18.79	18.79	18.79	18.79	0	+0.54(+2.96%)
Jun 06, 2012	17.93	18.25	17.93	18.25	300	+0.17(+0.94%)
Jun 05, 2012	18.17	18.17	18.04	18.08	1,858	+0.11(+0.59%)
Jun 04, 2012	18.08	18.08	17.92	17.97	4,116	-0.17(-0.92%)
Jun 01, 2012	18.32	18.32	18.14	18.14	520	-0.64(-3.41%)
May 31, 2012	18.74	18.78	18.54	18.78	2,335	+0.12(+0.64%)
May 30, 2012	18.67	18.73	18.66	18.66	1,500	-0.33(-1.74%)
May 29, 2012	18.99	18.99	18.92	18.99	1,729	+0.17(+0.88%)
May 25, 2012	18.80	18.96	18.80	18.82	1,550	+0.02(+0.13%)
May 24, 2012	18.80	18.80	18.80	18.80	100	+0.12(+0.64%)
May 23, 2012	18.44	18.68	18.44	18.68	2,724	-0.16(-0.83%)
May 22, 2012	18.98	18.98	18.84	18.84	525	+0.12(+0.63%)
May 21, 2012	18.44	18.72	18.44	18.72	6,238	+0.21(+1.15%)
May 18, 2012	18.71	18.78	18.51	18.51	3,867	-0.23(-1.24%)
May 17, 2012	18.93	19.00	18.74	18.74	3,094	-0.37(-1.94%)
May 16, 2012	19.40	19.40	19.09	19.11	2,130	-0.19(-0.99%)
May 15, 2012	19.37	19.37	19.28	19.30	1,359	-0.09(-0.44%)
May 14, 2012	19.20	19.39	19.20	19.39	3,851	-0.23(-1.19%)
May 11, 2012	19.48	19.65	19.43	19.62	4,486	-0.02(-0.11%)
May 10, 2012	19.54	19.64	19.54	19.64	11,880	+0.22(+1.13%)
May 09, 2012	19.34	19.48	19.34	19.42	2,001	-0.11(-0.56%)
May 08, 2012	19.40	19.53	19.40	19.53	453	-0.06(-0.31%)
May 07, 2012	19.50	19.60	19.50	19.59	5,610	+0.06(+0.30%)
May 04, 2012	19.53	19.53	19.53	19.53	250	-0.27(-1.35%)
May 03, 2012	19.89	19.89	19.80	19.80	700	-0.26(-1.30%)
May 02, 2012	19.91	20.06	19.88	20.06	6,084	-0.19(-0.92%)

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.