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 (%)
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%)
Sep 02, 2014 24.09 24.16 24.01 24.06 20,116 +0.04(+0.17%)
Aug 29, 2014 23.98 24.02 24.02 24.02 66,300 +0.02(+0.08%)
Aug 28, 2014 23.96 24.04 23.93 24.00 19,181 -0.04(-0.17%)
Aug 27, 2014 24.06 24.07 24.02 24.04 9,889 -0.03(-0.12%)
Aug 26, 2014 24.02 24.12 24.02 24.07 42,389 +0.09(+0.38%)
Aug 25, 2014 23.92 24.07 23.90 23.98 26,588 +0.11(+0.46%)
Aug 22, 2014 24.02 24.07 23.81 23.87 36,042 -0.09(-0.38%)
Aug 21, 2014 23.93 24.03 23.93 23.96 38,397 +0.04(+0.17%)
Aug 20, 2014 23.89 23.96 23.85 23.92 48,973 +0.02(+0.08%)
Aug 19, 2014 23.96 23.96 23.85 23.90 31,102 +0.06(+0.25%)
Aug 18, 2014 23.78 23.86 23.74 23.84 50,647 +0.22(+0.93%)
Aug 15, 2014 23.75 23.75 23.40 23.62 45,070 +0.03(+0.13%)
Aug 14, 2014 23.49 23.59 23.48 23.59 21,893 +0.10(+0.43%)
Aug 13, 2014 23.47 23.50 23.42 23.49 54,813 +0.15(+0.64%)
Aug 12, 2014 23.28 23.44 23.28 23.34 42,929 -0.05(-0.21%)
Aug 11, 2014 23.43 23.47 23.33 23.39 86,813 +0.12(+0.52%)
Aug 08, 2014 23.03 23.23 22.91 23.27 36,240 +0.29(+1.26%)
Aug 07, 2014 22.97 23.12 22.90 22.98 74,966 +0.07(+0.31%)
Aug 06, 2014 22.98 23.05 22.91 22.91 27,457 -0.10(-0.43%)
Aug 05, 2014 23.25 23.28 23.00 23.01 28,797 -0.30(-1.29%)
Aug 04, 2014 23.23 23.31 23.05 23.31 86,947 +0.11(+0.47%)
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.