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 (%)
Feb 28, 2014 24.21 24.28 24.11 24.20 45,602 +0.09(+0.39%)
Feb 27, 2014 23.88 24.10 23.88 24.10 62,211 +0.41(+1.73%)
Feb 26, 2014 23.67 23.91 23.65 23.69 30,635 -0.04(-0.17%)
Feb 25, 2014 23.84 23.87 23.66 23.73 38,169 -0.03(-0.13%)
Feb 24, 2014 23.77 23.94 23.64 23.76 35,862 +0.12(+0.51%)
Feb 21, 2014 23.63 23.73 23.57 23.64 56,881 -0.04(-0.17%)
Feb 20, 2014 23.33 23.69 23.33 23.68 29,283 +0.36(+1.53%)
Feb 19, 2014 23.40 23.60 23.31 23.32 49,214 -0.02(-0.07%)
Feb 18, 2014 23.47 23.48 23.29 23.34 58,131 +0.05(+0.21%)
Feb 14, 2014 23.02 23.29 23.29 23.29 214,200 +0.24(+1.04%)
Feb 13, 2014 22.74 23.06 22.74 23.05 31,888 +0.16(+0.68%)
Feb 12, 2014 22.82 22.97 22.82 22.89 18,193 +0.05(+0.24%)
Feb 11, 2014 22.77 22.97 22.70 22.84 50,751 +0.27(+1.20%)
Feb 10, 2014 22.50 22.63 22.46 22.57 27,482 -0.05(-0.22%)
Feb 07, 2014 22.37 22.63 22.37 22.62 19,491 +0.29(+1.30%)
Feb 06, 2014 22.05 22.38 22.05 22.33 34,704 +0.33(+1.50%)
Feb 05, 2014 22.00 22.05 21.88 22.00 21,433 -0.02(-0.09%)
Feb 04, 2014 21.78 22.08 21.78 22.02 126,221 +0.27(+1.24%)
Feb 03, 2014 22.30 22.30 21.73 21.75 42,697 -0.51(-2.29%)
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%)
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.