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, 2014 23.83 23.87 23.64 23.85 39,383 -0.01(-0.04%)
Apr 29, 2014 23.95 23.97 23.79 23.86 16,748 +0.12(+0.51%)
Apr 28, 2014 23.72 23.82 23.52 23.74 22,876 -0.01(-0.04%)
Apr 25, 2014 23.84 23.86 23.67 23.75 13,126 -0.14(-0.59%)
Apr 24, 2014 24.01 24.01 23.78 23.89 25,283 -0.08(-0.33%)
Apr 23, 2014 24.05 24.12 23.97 23.97 55,611 -0.09(-0.37%)
Apr 22, 2014 24.11 24.16 24.04 24.06 17,493 -0.01(-0.04%)
Apr 21, 2014 24.08 24.15 24.02 24.07 19,963 -0.05(-0.21%)
Apr 17, 2014 24.02 24.12 24.12 24.12 27,900 +0.12(+0.50%)
Apr 16, 2014 23.81 24.00 23.78 24.00 25,322 +0.37(+1.57%)
Apr 15, 2014 23.61 23.74 23.29 23.63 55,749 -0.01(-0.04%)
Apr 14, 2014 23.66 23.76 23.50 23.64 56,868 -0.09(-0.38%)
Apr 11, 2014 23.85 23.94 23.72 23.73 26,874 -0.27(-1.12%)
Apr 10, 2014 24.43 24.49 24.00 24.00 64,515 -0.39(-1.60%)
Apr 09, 2014 24.16 24.43 24.05 24.39 52,537 +0.41(+1.71%)
Apr 08, 2014 23.89 24.04 23.80 23.98 38,612 -0.01(-0.04%)
Apr 07, 2014 24.23 24.23 23.90 23.99 26,888 -0.24(-0.98%)
Apr 04, 2014 24.48 24.60 24.18 24.23 32,702 -0.09(-0.38%)
Apr 03, 2014 24.48 24.48 24.23 24.32 21,573 -0.26(-1.04%)
Apr 02, 2014 24.42 24.60 24.42 24.58 53,183 +0.09(+0.35%)
Apr 01, 2014 24.52 24.52 24.37 24.49 77,454 +0.18(+0.74%)
Mar 31, 2014 24.16 24.33 24.16 24.31 27,766 +0.22(+0.91%)
Mar 28, 2014 23.86 24.19 23.86 24.09 49,560 +0.30(+1.26%)
Mar 27, 2014 23.84 23.84 23.73 23.79 22,110 -0.04(-0.16%)
Mar 26, 2014 24.24 24.24 23.82 23.83 22,256 -0.26(-1.08%)
Mar 25, 2014 24.00 24.13 23.93 24.09 40,359 +0.12(+0.50%)
Mar 24, 2014 24.10 24.16 23.83 23.97 51,753 +0.03(+0.11%)
Mar 21, 2014 23.97 24.21 23.92 23.94 29,557 -0.06(-0.23%)
Mar 20, 2014 23.98 24.05 23.85 24.00 16,837 -0.06(-0.27%)
Mar 19, 2014 24.32 24.43 23.90 24.06 17,455 -0.21(-0.85%)
Mar 18, 2014 24.17 24.32 24.05 24.27 43,691 +0.22(+0.91%)
Mar 17, 2014 23.96 24.17 23.96 24.05 57,009 +0.21(+0.88%)
Mar 14, 2014 23.76 23.95 23.67 23.84 39,276 -0.12(-0.50%)
Mar 13, 2014 24.20 24.33 23.82 23.96 59,753 -0.30(-1.24%)
Mar 12, 2014 24.21 24.34 24.17 24.26 66,978 -0.07(-0.29%)
Mar 11, 2014 24.48 24.59 24.27 24.33 53,161 -0.04(-0.16%)
Mar 10, 2014 24.40 24.45 24.22 24.37 51,467 -0.12(-0.50%)
Mar 07, 2014 24.57 24.57 24.38 24.49 30,267 +0.04(+0.17%)
Mar 06, 2014 24.47 24.58 24.45 24.45 19,311 +0.16(+0.66%)
Mar 05, 2014 24.31 24.35 24.21 24.29 30,835 +0.08(+0.33%)
Mar 04, 2014 24.07 24.30 24.07 24.21 57,396 +0.36(+1.51%)
Mar 03, 2014 23.87 24.02 23.73 23.85 48,241 -0.34(-1.43%)
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%)
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.