New York Times Company (NY: NYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	9.650	9.777	9.524	9.533	1,241,611	-0.21(-2.13%)
May 30, 2013	9.695	9.767	9.641	9.740	1,610,977	+0.09(+0.93%)
May 29, 2013	9.461	9.704	9.425	9.650	2,568,681	+0.09(+0.94%)
May 28, 2013	9.461	9.614	9.461	9.560	2,154,093	+0.22(+2.32%)
May 24, 2013	9.127	9.389	9.037	9.344	1,682,187	+0.14(+1.47%)
May 23, 2013	8.739	9.217	8.694	9.208	2,753,705	+0.38(+4.29%)
May 22, 2013	9.280	9.317	8.793	8.830	4,133,539	-0.47(-5.04%)
May 21, 2013	9.019	9.330	9.019	9.299	5,196,816	+0.26(+2.89%)
May 20, 2013	8.920	9.163	8.911	9.037	2,291,912	+0.06(+0.70%)
May 17, 2013	8.793	9.082	8.757	8.974	1,575,785	+0.22(+2.47%)
May 16, 2013	8.721	8.793	8.658	8.757	1,718,170	-0.03(-0.31%)
May 15, 2013	8.730	8.911	8.726	8.784	717,810	+0.06(+0.72%)
May 13, 2013	8.848	8.856	8.712	8.721	1,654,215	-0.16(-1.83%)
May 10, 2013	8.730	8.893	8.703	8.884	1,818,130	+0.20(+2.28%)
May 09, 2013	8.532	8.766	8.514	8.685	1,693,383	+0.21(+2.45%)
May 08, 2013	8.361	8.478	8.306	8.478	990,822	+0.09(+1.08%)
May 07, 2013	8.315	8.442	8.275	8.388	1,173,672	+0.12(+1.42%)
May 06, 2013	8.288	8.397	8.212	8.270	1,658,575	-0.03(-0.33%)
May 03, 2013	8.135	8.397	8.036	8.297	2,889,116	+0.26(+3.25%)
May 02, 2013	7.919	8.126	7.855	8.036	1,247,406	+0.16(+2.06%)