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 (%)
Apr 30, 2015 24.50 24.51 24.35 24.35 37,612 -0.29(-1.18%)
Apr 29, 2015 24.62 24.67 24.49 24.64 49,385 -0.14(-0.56%)
Apr 28, 2015 24.65 24.78 24.54 24.78 37,061 +0.03(+0.12%)
Apr 27, 2015 24.79 24.84 24.67 24.75 53,164 +0.14(+0.57%)
Apr 24, 2015 24.49 24.61 24.49 24.61 19,312 +0.08(+0.33%)
Apr 23, 2015 24.19 24.53 24.15 24.53 56,894 +0.34(+1.41%)
Apr 22, 2015 24.16 24.24 24.10 24.19 18,175 -0.03(-0.12%)
Apr 21, 2015 24.36 24.36 24.21 24.22 32,991 -0.01(-0.04%)
Apr 20, 2015 24.19 24.28 24.18 24.23 47,937 +0.01(+0.04%)
Apr 17, 2015 24.23 24.30 24.15 24.22 53,039 -0.08(-0.33%)
Apr 16, 2015 24.26 24.44 24.22 24.30 65,528 +0.23(+0.96%)
Apr 15, 2015 23.90 24.15 23.88 24.07 24,502 +0.32(+1.35%)
Apr 14, 2015 23.73 23.83 23.59 23.75 13,354 -0.06(-0.25%)
Apr 13, 2015 23.85 23.94 23.77 23.81 19,395 -0.04(-0.17%)
Apr 10, 2015 23.85 23.86 23.75 23.85 27,003 -0.08(-0.33%)
Apr 09, 2015 23.88 23.94 23.81 23.93 19,820 +0.23(+0.97%)
Apr 08, 2015 23.83 23.83 23.65 23.70 24,296 +0.10(+0.43%)
Apr 07, 2015 23.75 23.75 23.59 23.60 25,296 -0.01(-0.04%)
Apr 06, 2015 23.40 23.77 23.40 23.61 27,313 +0.25(+1.07%)
Apr 02, 2015 23.27 23.36 23.36 23.36 30,500 +0.25(+1.10%)
Apr 01, 2015 23.17 23.19 22.98 23.11 20,799 +0.05(+0.24%)
Mar 31, 2015 23.08 23.14 23.02 23.05 34,280 -0.20(-0.86%)
Mar 30, 2015 23.15 23.29 23.15 23.25 29,429 +0.14(+0.61%)
Mar 27, 2015 22.99 23.11 22.99 23.11 19,607 +0.13(+0.57%)
Mar 26, 2015 23.06 23.16 22.91 22.98 14,638 -0.14(-0.61%)
Mar 25, 2015 23.36 23.45 23.12 23.12 13,224 -0.13(-0.56%)
Mar 24, 2015 23.38 23.38 23.24 23.25 13,545 -0.08(-0.34%)
Mar 23, 2015 23.27 23.47 23.23 23.33 20,929 +0.07(+0.30%)
Mar 20, 2015 23.16 23.29 23.13 23.26 25,773 +0.30(+1.31%)
Mar 19, 2015 23.06 23.08 22.88 22.96 22,902 -0.27(-1.16%)
Mar 18, 2015 22.63 23.32 22.61 23.23 20,429 +0.53(+2.33%)
Mar 17, 2015 22.60 22.73 22.51 22.70 30,127 +0.02(+0.11%)
Mar 16, 2015 22.53 22.68 22.50 22.68 13,346 +0.25(+1.09%)
Mar 13, 2015 22.46 22.49 22.23 22.43 101,274 -0.18(-0.80%)
Mar 12, 2015 22.42 22.63 22.39 22.61 30,508 +0.31(+1.39%)
Mar 11, 2015 22.26 22.32 22.17 22.30 56,677 -0.01(-0.04%)
Mar 10, 2015 22.50 22.50 22.31 22.31 29,226 -0.40(-1.76%)
Mar 09, 2015 22.62 22.76 22.62 22.71 12,028 +0.09(+0.40%)
Mar 06, 2015 22.85 22.86 22.61 22.62 16,852 -0.35(-1.52%)
Mar 05, 2015 22.97 23.07 22.91 22.97 19,129 +0.03(+0.13%)
Mar 04, 2015 23.11 23.21 22.89 22.94 22,145 -0.27(-1.16%)
Mar 03, 2015 23.28 23.28 23.20 23.21 13,804 -0.21(-0.90%)
Mar 02, 2015 23.37 23.43 23.30 23.42 27,320 +0.07(+0.30%)
Feb 27, 2015 23.35 23.44 23.33 23.35 17,989 +0.01(+0.04%)
Feb 26, 2015 23.42 23.42 23.26 23.34 24,789 -0.13(-0.55%)
Feb 25, 2015 23.36 23.49 23.36 23.47 18,009 -0.02(-0.09%)
Feb 24, 2015 23.29 23.51 23.29 23.49 9,872 +0.24(+1.03%)
Feb 23, 2015 23.26 23.35 23.23 23.25 31,427 -0.08(-0.34%)
Feb 20, 2015 23.10 23.45 23.05 23.33 36,825 +0.16(+0.69%)
Feb 19, 2015 23.08 23.25 23.07 23.17 12,544 +0.10(+0.43%)
Feb 18, 2015 23.05 23.14 23.02 23.07 25,785 +0.07(+0.30%)
Feb 17, 2015 22.91 23.05 22.83 23.00 21,633 +0.03(+0.13%)
Feb 13, 2015 22.95 22.97 22.97 22.97 27,400 +0.04(+0.17%)
Feb 12, 2015 22.68 22.93 22.68 22.93 40,620 +0.38(+1.69%)
Feb 11, 2015 22.53 22.64 22.43 22.55 12,624 -0.04(-0.18%)
Feb 10, 2015 22.65 22.65 22.45 22.59 30,293 +0.14(+0.62%)
Feb 09, 2015 22.51 22.61 22.42 22.45 22,485 -0.13(-0.58%)
Feb 06, 2015 22.78 22.78 22.55 22.58 21,331 -0.28(-1.22%)
Feb 05, 2015 22.75 22.86 22.70 22.86 21,831 +0.23(+1.04%)
Feb 04, 2015 22.76 22.80 22.59 22.62 31,664 -0.36(-1.59%)
Feb 03, 2015 22.89 23.00 22.78 22.99 22,382 +0.33(+1.46%)
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.