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 (%)
Jan 31, 2014 22.13 22.36 22.01 22.26 43,655 -0.19(-0.85%)
Jan 30, 2014 22.37 22.53 22.30 22.45 72,921 +0.17(+0.75%)
Jan 29, 2014 22.41 22.41 22.16 22.28 34,999 -0.25(-1.09%)
Jan 28, 2014 22.29 22.61 22.29 22.53 64,006 +0.37(+1.67%)
Jan 27, 2014 22.47 22.56 22.02 22.16 83,544 -0.17(-0.76%)
Jan 24, 2014 22.80 22.80 22.31 22.33 76,553 -0.64(-2.79%)
Jan 23, 2014 23.17 23.17 22.90 22.97 44,350 -0.28(-1.20%)
Jan 22, 2014 23.04 23.25 23.04 23.25 23,715 +0.14(+0.61%)
Jan 21, 2014 23.05 23.13 22.96 23.11 56,511 +0.03(+0.13%)
Jan 17, 2014 22.98 23.08 23.08 23.08 46,700 -0.04(-0.17%)
Jan 16, 2014 22.94 23.12 22.94 23.12 23,107 +0.06(+0.26%)
Jan 15, 2014 22.96 23.06 22.96 23.06 25,949 +0.10(+0.44%)
Jan 14, 2014 22.85 23.01 22.81 22.96 16,655 +0.25(+1.10%)
Jan 13, 2014 22.91 22.94 22.67 22.71 74,750 -0.23(-1.00%)
Jan 10, 2014 22.91 23.00 22.85 22.94 20,374 +0.13(+0.57%)
Jan 09, 2014 22.77 22.83 22.70 22.81 29,867 +0.03(+0.13%)
Jan 08, 2014 22.84 22.85 22.67 22.78 49,459 -0.14(-0.61%)
Jan 07, 2014 22.91 22.94 22.83 22.92 24,657 +0.08(+0.35%)
Jan 06, 2014 22.96 22.96 22.80 22.84 127,502 -0.09(-0.39%)
Jan 03, 2014 22.83 22.97 22.81 22.93 33,742 +0.14(+0.61%)
Jan 02, 2014 22.96 22.96 22.70 22.79 21,472 -0.31(-1.34%)
Dec 31, 2013 22.97 23.10 23.10 23.10 42,600 +0.32(+1.43%)
Dec 30, 2013 22.75 22.81 22.67 22.78 22,224 +0.04(+0.17%)
Dec 27, 2013 22.73 22.82 22.71 22.74 31,139 +0.14(+0.61%)
Dec 26, 2013 22.53 22.67 22.48 22.60 23,139 +0.15(+0.67%)
Dec 24, 2013 22.33 22.50 22.33 22.45 22,798 +0.12(+0.54%)
Dec 23, 2013 22.32 22.34 22.26 22.33 26,783 +0.20(+0.90%)
Dec 20, 2013 22.05 22.25 22.05 22.13 49,750 -0.09(-0.41%)
Dec 19, 2013 22.21 22.24 22.06 22.22 39,859 -0.12(-0.54%)
Dec 18, 2013 22.00 22.35 21.89 22.34 18,006 +0.39(+1.78%)
Dec 17, 2013 21.80 22.00 21.80 21.95 19,715 +0.05(+0.23%)
Dec 16, 2013 21.68 21.99 21.68 21.90 98,359 +0.23(+1.06%)
Dec 13, 2013 21.64 21.74 21.61 21.67 18,096 +0.03(+0.14%)
Dec 12, 2013 21.62 21.72 21.59 21.64 25,275 +0.06(+0.28%)
Dec 11, 2013 21.90 21.90 21.57 21.58 171,099 -0.17(-0.78%)
Dec 10, 2013 21.70 21.84 21.68 21.75 17,089 -0.02(-0.09%)
Dec 09, 2013 21.75 21.81 21.71 21.77 36,337 +0.02(+0.09%)
Dec 06, 2013 21.60 21.75 21.54 21.75 22,128 +0.31(+1.44%)
Dec 05, 2013 21.57 21.57 21.43 21.44 17,319 -0.09(-0.41%)
Dec 04, 2013 21.55 21.56 21.30 21.53 32,031 -0.02(-0.09%)
Dec 03, 2013 21.60 21.71 21.48 21.55 33,500 -0.27(-1.24%)
Dec 02, 2013 22.08 22.10 21.80 21.82 85,564 -0.30(-1.36%)
Nov 29, 2013 22.04 22.16 22.03 22.12 5,704 +0.11(+0.50%)
Nov 27, 2013 22.00 22.04 21.96 22.01 36,233 +0.03(+0.14%)
Nov 26, 2013 21.91 22.07 21.91 21.98 40,381 -0.03(-0.13%)
Nov 25, 2013 22.01 22.18 21.99 22.01 62,842 -0.09(-0.41%)
Nov 22, 2013 21.99 22.14 21.99 22.10 27,734 +0.08(+0.36%)
Nov 21, 2013 21.94 22.05 21.83 22.02 11,444 +0.12(+0.55%)
Nov 20, 2013 22.15 22.15 21.88 21.90 50,906 -0.19(-0.86%)
Nov 19, 2013 22.10 22.23 22.06 22.09 18,279 -0.06(-0.27%)
Nov 18, 2013 22.22 22.30 22.07 22.15 51,205 -0.02(-0.09%)
Nov 15, 2013 22.05 22.20 22.05 22.17 33,631 +0.03(+0.14%)
Nov 14, 2013 21.86 22.15 21.86 22.14 100,277 +0.40(+1.84%)
Nov 12, 2013 21.82 21.84 21.72 21.74 47,725 -0.05(-0.23%)
Nov 11, 2013 21.75 21.84 21.72 21.79 26,390 +0.06(+0.28%)
Nov 08, 2013 21.50 21.73 21.45 21.73 18,301 +0.25(+1.16%)
Nov 07, 2013 21.77 21.94 21.46 21.48 64,517 -0.34(-1.56%)
Nov 06, 2013 21.85 21.87 21.79 21.82 22,032 -0.01(-0.05%)
Nov 05, 2013 21.86 21.93 21.68 21.83 76,336 -0.09(-0.41%)
Nov 04, 2013 21.81 21.96 21.81 21.92 9,569 +0.02(+0.09%)
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.