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 (%)
Nov 28, 2014 23.74 23.74 23.37 23.39 29,391 -0.43(-1.81%)
Nov 26, 2014 23.90 23.82 23.82 23.82 13,700 -0.05(-0.21%)
Nov 25, 2014 23.85 23.97 23.81 23.87 23,901 +0.04(+0.17%)
Nov 24, 2014 23.81 23.83 23.68 23.83 16,483 +0.06(+0.25%)
Nov 21, 2014 23.80 23.89 23.67 23.77 24,018 +0.25(+1.06%)
Nov 20, 2014 23.44 23.64 23.44 23.52 12,702 -0.03(-0.13%)
Nov 19, 2014 23.65 23.65 23.47 23.55 28,917 -0.10(-0.42%)
Nov 18, 2014 23.42 23.68 23.42 23.65 40,629 +0.29(+1.24%)
Nov 17, 2014 23.31 23.45 23.29 23.36 28,014 -0.05(-0.21%)
Nov 14, 2014 23.45 23.46 23.34 23.41 36,881 -0.07(-0.30%)
Nov 13, 2014 23.45 23.52 23.38 23.48 22,788 -0.05(-0.21%)
Nov 12, 2014 23.42 23.53 23.39 23.53 22,681 +0.07(+0.30%)
Nov 11, 2014 23.43 23.54 23.41 23.46 16,083 -0.03(-0.13%)
Nov 10, 2014 23.46 23.57 23.43 23.49 37,949 +0.08(+0.34%)
Nov 07, 2014 23.30 23.42 23.29 23.41 14,987 +0.09(+0.39%)
Nov 06, 2014 23.26 23.36 23.22 23.32 37,514 +0.01(+0.04%)
Nov 05, 2014 23.28 23.31 23.14 23.31 27,293 +0.18(+0.78%)
Nov 04, 2014 23.20 23.20 23.03 23.13 18,895 -0.13(-0.56%)
Nov 03, 2014 23.30 23.33 23.17 23.26 13,514 -0.05(-0.21%)
Oct 31, 2014 23.25 23.34 23.21 23.31 33,781 +0.21(+0.91%)
Oct 30, 2014 22.87 23.19 22.87 23.10 21,482 +0.20(+0.87%)
Oct 29, 2014 23.14 23.14 22.82 22.90 10,940 -0.18(-0.78%)
Oct 28, 2014 22.81 23.13 22.81 23.08 25,235 +0.45(+1.99%)
Oct 27, 2014 22.57 22.71 22.71 22.63 50,120 -0.08(-0.35%)
Oct 24, 2014 22.69 22.78 22.59 22.71 11,203 -0.06(-0.26%)
Oct 23, 2014 22.54 22.86 22.50 22.77 35,944 +0.43(+1.92%)
Oct 22, 2014 22.59 22.67 22.34 22.34 30,043 -0.32(-1.41%)
Oct 21, 2014 22.32 22.66 22.32 22.66 35,796 +0.46(+2.07%)
Oct 20, 2014 21.99 22.22 21.99 22.20 50,310 +0.11(+0.50%)
Oct 17, 2014 21.91 22.16 21.88 22.09 87,636 +0.47(+2.17%)
Oct 16, 2014 21.10 21.73 21.10 21.62 46,845 +0.06(+0.28%)
Oct 15, 2014 21.61 21.75 21.13 21.56 71,703 -0.22(-1.01%)
Oct 14, 2014 21.67 21.99 21.67 21.78 29,742 +0.22(+1.02%)
Oct 13, 2014 21.86 21.87 21.56 21.56 28,401 -0.20(-0.92%)
Oct 10, 2014 21.91 22.00 21.76 21.76 73,204 -0.22(-1.00%)
Oct 09, 2014 22.53 22.53 21.94 21.98 53,368 -0.56(-2.50%)
Oct 08, 2014 22.15 22.56 22.03 22.54 37,898 +0.43(+1.96%)
Oct 07, 2014 22.43 22.43 22.10 22.11 39,571 -0.42(-1.86%)
Oct 06, 2014 22.60 22.60 22.46 22.53 28,911 +0.13(+0.58%)
Oct 03, 2014 22.24 22.45 22.24 22.40 43,940 +0.09(+0.42%)
Oct 02, 2014 22.41 22.47 22.16 22.31 25,188 -0.18(-0.82%)
Oct 01, 2014 22.74 22.74 22.42 22.49 59,322 -0.27(-1.19%)
Sep 30, 2014 22.83 22.88 22.71 22.76 21,706 -0.04(-0.18%)
Sep 29, 2014 22.83 22.85 22.60 22.80 29,621 -0.18(-0.78%)
Sep 26, 2014 22.84 23.00 22.82 22.98 23,622 +0.12(+0.52%)
Sep 25, 2014 23.11 23.16 22.84 22.86 52,459 -0.28(-1.21%)
Sep 24, 2014 23.04 23.20 23.00 23.14 28,429 +0.13(+0.56%)
Sep 23, 2014 23.10 23.17 23.01 23.01 61,839 -0.26(-1.12%)
Sep 22, 2014 23.39 23.39 23.21 23.27 26,366 -0.23(-0.98%)
Sep 19, 2014 23.66 23.66 23.42 23.50 16,631 -0.05(-0.21%)
Sep 18, 2014 23.57 23.60 23.50 23.55 18,962 +0.04(+0.17%)
Sep 17, 2014 23.64 23.70 23.51 23.51 20,718 -0.11(-0.47%)
Sep 16, 2014 23.46 23.68 23.42 23.62 49,555 -0.02(-0.08%)
Sep 15, 2014 23.66 23.69 23.56 23.64 23,304 -0.10(-0.42%)
Sep 12, 2014 23.84 23.84 23.65 23.74 13,620 -0.10(-0.42%)
Sep 11, 2014 23.74 23.84 23.74 23.84 21,697 +0.02(+0.08%)
Sep 10, 2014 23.74 23.88 23.68 23.82 40,457 +0.05(+0.21%)
Sep 09, 2014 23.90 23.90 23.68 23.77 61,295 -0.20(-0.83%)
Sep 08, 2014 24.02 24.09 23.91 23.97 28,196 -0.19(-0.79%)
Sep 05, 2014 24.08 24.22 24.00 24.16 47,384 +0.13(+0.54%)
Sep 04, 2014 24.26 24.26 24.01 24.03 43,357 -0.17(-0.70%)
Sep 03, 2014 24.11 24.23 24.11 24.20 74,637 +0.14(+0.58%)
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.