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, 2013 21.73 21.81 21.56 21.56 5,014 -0.09(-0.42%)
Oct 30, 2013 21.72 21.74 21.60 21.65 11,117 +0.01(+0.05%)
Oct 29, 2013 21.64 21.78 21.56 21.64 4,143 +0.10(+0.46%)
Oct 28, 2013 21.72 21.81 21.46 21.54 26,097 -0.21(-0.97%)
Oct 25, 2013 21.70 21.90 21.62 21.75 15,440 -0.01(-0.05%)
Oct 24, 2013 21.70 21.76 21.60 21.76 17,569 -0.00(-0.01%)
Oct 23, 2013 21.61 21.80 21.60 21.76 14,610 +0.17(+0.80%)
Oct 22, 2013 21.39 21.61 21.39 21.59 16,346 +0.24(+1.12%)
Oct 21, 2013 21.40 21.45 21.30 21.35 18,650 -0.09(-0.42%)
Oct 18, 2013 21.39 21.51 21.33 21.44 35,437 +0.05(+0.23%)
Oct 17, 2013 21.35 21.45 21.35 21.39 21,496 +0.04(+0.19%)
Oct 16, 2013 21.34 21.35 21.30 21.35 13,205 +0.03(+0.14%)
Oct 15, 2013 21.36 21.36 21.27 21.32 6,250 -0.08(-0.37%)
Oct 14, 2013 21.35 21.40 21.31 21.40 960 +0.06(+0.28%)
Oct 11, 2013 21.40 21.40 21.34 21.34 17,890 -0.06(-0.28%)
Oct 10, 2013 21.42 21.45 21.28 21.40 13,926 +0.02(+0.09%)
Oct 09, 2013 21.36 21.42 21.30 21.38 9,429 +0.12(+0.56%)
Oct 08, 2013 21.32 21.41 21.26 21.26 9,643 -0.19(-0.89%)
Oct 07, 2013 21.30 21.45 21.30 21.45 9,379 +0.10(+0.47%)
Oct 04, 2013 21.38 21.38 21.25 21.35 4,029 +0.10(+0.47%)
Oct 03, 2013 21.36 21.45 21.21 21.25 8,782 -0.10(-0.47%)
Oct 02, 2013 21.39 21.46 21.30 21.35 16,516 +0.04(+0.19%)
Oct 01, 2013 21.44 21.44 21.30 21.31 11,302 -0.01(-0.05%)
Sep 27, 2013 21.40 21.54 21.31 21.32 16,217 -0.09(-0.42%)
Sep 26, 2013 21.61 21.64 21.37 21.41 11,613 -0.20(-0.93%)
Sep 25, 2013 21.70 21.81 21.61 21.61 19,031 -0.20(-0.92%)
Sep 24, 2013 22.19 22.19 21.71 21.81 17,408 -0.19(-0.86%)
Sep 23, 2013 22.25 22.25 21.96 22.00 10,267 -0.42(-1.87%)
Sep 20, 2013 22.74 22.89 22.42 22.42 35,872 -0.27(-1.19%)
Sep 19, 2013 22.64 22.74 22.56 22.69 12,616 +0.18(+0.80%)
Sep 18, 2013 22.35 22.55 22.34 22.51 5,452 +0.06(+0.27%)
Sep 17, 2013 22.40 22.47 22.30 22.45 8,728 +0.02(+0.09%)
Sep 16, 2013 22.35 22.48 22.35 22.43 13,563 +0.08(+0.36%)
Sep 13, 2013 22.32 22.35 22.25 22.35 9,313 +0.00(+0.00%)
Sep 12, 2013 22.32 22.35 22.23 22.35 22,794 +0.04(+0.18%)
Sep 11, 2013 22.33 22.33 22.14 22.31 7,399 -0.03(-0.13%)
Sep 10, 2013 22.30 22.38 22.15 22.34 7,991 -0.01(-0.06%)
Sep 09, 2013 22.61 22.61 22.20 22.35 12,175 -0.26(-1.13%)
Sep 06, 2013 22.33 22.62 22.28 22.61 21,510 +0.27(+1.20%)
Sep 05, 2013 22.40 22.40 22.25 22.34 12,565 -0.05(-0.22%)
Sep 04, 2013 22.15 22.39 22.15 22.39 7,354 +0.11(+0.49%)
Sep 03, 2013 22.24 22.28 22.11 22.28 10,542 -0.02(-0.09%)
Aug 30, 2013 22.36 22.41 22.30 22.30 3,450 -0.03(-0.13%)
Aug 29, 2013 22.53 22.55 22.10 22.33 55,101 -0.25(-1.11%)
Aug 28, 2013 23.12 23.14 22.37 22.58 30,575 -0.23(-1.01%)
Aug 27, 2013 23.20 23.20 22.80 22.81 7,894 -0.25(-1.08%)
Aug 26, 2013 23.09 23.38 22.98 23.06 5,210 -0.14(-0.60%)
Aug 23, 2013 22.85 23.20 22.70 23.20 11,442 +0.35(+1.53%)
Aug 22, 2013 22.90 23.29 22.75 22.85 15,238 +0.10(+0.44%)
Aug 21, 2013 22.99 22.99 22.65 22.75 14,604 -0.05(-0.22%)
Aug 20, 2013 23.00 23.00 22.76 22.80 5,208 -0.15(-0.65%)
Aug 19, 2013 23.00 23.32 22.77 22.95 9,676 -0.12(-0.52%)
Aug 16, 2013 23.40 23.45 23.07 23.07 14,286 -0.26(-1.11%)
Aug 15, 2013 23.48 23.77 23.00 23.33 26,416 +0.16(+0.69%)
Aug 14, 2013 23.80 23.85 23.17 23.17 15,164 -0.71(-2.97%)
Aug 13, 2013 23.75 23.88 23.73 23.88 14,890 +0.13(+0.55%)
Aug 12, 2013 23.86 24.00 23.75 23.75 12,715 -0.01(-0.04%)
Aug 09, 2013 23.97 24.00 23.76 23.76 6,509 -0.24(-1.00%)
Aug 08, 2013 24.01 24.01 23.90 24.00 3,101 +0.01(+0.04%)
Aug 07, 2013 23.97 24.00 23.76 23.99 12,112 -0.01(-0.04%)
Aug 06, 2013 23.85 24.01 23.85 24.00 8,610 +0.11(+0.46%)
Aug 05, 2013 23.92 24.13 23.85 23.89 8,181 +0.02(+0.08%)
Aug 02, 2013 24.04 24.08 23.87 23.87 3,627 -0.27(-1.12%)
Aug 01, 2013 24.12 24.19 24.04 24.14 4,264 +0.01(+0.04%)
Jul 31, 2013 24.17 24.19 23.85 24.13 4,605 -0.06(-0.25%)
Jul 30, 2013 24.14 24.24 24.00 24.19 7,475 +0.19(+0.79%)
Jul 29, 2013 23.85 24.19 23.85 24.00 8,965 +0.04(+0.17%)
Jul 26, 2013 24.00 24.00 23.96 23.96 8,180 -0.04(-0.17%)
Jul 25, 2013 24.00 24.24 23.85 24.00 13,304 -0.05(-0.21%)
Jul 24, 2013 24.41 24.41 24.02 24.05 10,711 -0.35(-1.44%)
Jul 23, 2013 24.57 24.59 24.40 24.40 7,262 -0.09(-0.37%)
Jul 22, 2013 24.50 24.57 24.39 24.49 12,515 +0.14(+0.57%)
Jul 19, 2013 24.45 24.49 24.35 24.35 4,313 -0.09(-0.37%)
Jul 18, 2013 24.38 24.50 24.26 24.44 10,085 +0.04(+0.16%)
Jul 17, 2013 24.51 24.51 24.25 24.40 8,091 +0.13(+0.54%)
Jul 16, 2013 24.64 24.64 24.23 24.27 18,816 -0.23(-0.94%)
Jul 15, 2013 24.45 24.69 24.37 24.50 15,164 -0.14(-0.56%)
Jul 12, 2013 24.28 24.74 24.28 24.64 21,102 +0.48(+1.98%)
Jul 11, 2013 23.78 24.17 23.78 24.16 11,904 +0.30(+1.26%)
Jul 10, 2013 24.12 24.12 23.86 23.86 5,145 -0.14(-0.58%)
Jul 09, 2013 23.87 24.24 23.87 24.00 9,818 +0.13(+0.54%)
Jul 08, 2013 24.02 24.33 23.87 23.87 24,906 -0.14(-0.58%)
Jul 05, 2013 22.38 24.48 22.38 24.01 12,738 -0.64(-2.60%)
Jul 03, 2013 24.65 24.66 24.65 24.65 800 -0.04(-0.16%)
Jul 02, 2013 24.72 24.79 24.61 24.69 17,956 -0.03(-0.12%)
Jul 01, 2013 24.71 24.76 24.60 24.72 16,375 +0.00(+0.00%)
Jun 28, 2013 24.74 24.85 24.72 24.72 14,125 +0.44(+1.81%)
Jun 26, 2013 24.35 24.50 24.23 24.28 15,088 +0.09(+0.37%)
Jun 25, 2013 23.90 24.48 23.60 24.19 31,972 +0.60(+2.54%)
Jun 24, 2013 24.05 24.05 23.58 23.59 18,205 -0.71(-2.92%)
Jun 21, 2013 23.92 24.43 23.90 24.30 13,308 +0.09(+0.38%)
Jun 20, 2013 24.33 24.41 23.98 24.21 4,805 +0.04(+0.16%)
Jun 19, 2013 24.79 24.84 24.17 24.17 33,587 -0.65(-2.62%)
Jun 18, 2013 24.87 25.15 24.68 24.82 35,667 -0.05(-0.22%)
Jun 17, 2013 24.92 25.00 24.80 24.88 23,701 -0.05(-0.22%)
Jun 14, 2013 24.35 24.94 24.35 24.93 19,146 +0.58(+2.38%)
Jun 13, 2013 24.05 24.65 23.71 24.35 35,733 +0.30(+1.25%)
Jun 12, 2013 24.65 24.74 24.05 24.05 43,370 -0.57(-2.32%)
Jun 11, 2013 24.90 24.92 24.42 24.62 39,532 -0.29(-1.16%)
Jun 10, 2013 25.08 25.11 24.88 24.91 12,916 -0.22(-0.87%)
Jun 07, 2013 25.10 25.18 25.10 25.13 9,350 -0.07(-0.29%)
Jun 06, 2013 24.99 25.25 24.66 25.20 37,230 +0.48(+1.95%)
Jun 05, 2013 24.78 24.88 24.61 24.72 44,468 -0.11(-0.46%)
Jun 04, 2013 24.84 25.14 24.80 24.83 40,149 +0.00(+0.01%)
Jun 03, 2013 25.08 25.12 24.57 24.83 21,209 -0.27(-1.08%)
May 31, 2013 25.19 25.19 25.05 25.10 15,025 +0.00(+0.01%)
May 30, 2013 25.31 25.31 25.05 25.10 17,856 +0.06(+0.24%)
May 29, 2013 25.28 25.40 24.98 25.04 38,002 -0.36(-1.41%)
May 28, 2013 25.38 25.48 25.33 25.40 64,095 -0.01(-0.04%)
May 24, 2013 25.39 25.44 25.35 25.41 10,990 +0.02(+0.08%)
May 23, 2013 25.36 25.40 25.28 25.39 24,911 +0.00(+0.00%)
May 22, 2013 25.42 25.45 25.36 25.39 30,103 +0.04(+0.16%)
May 21, 2013 25.38 25.47 25.34 25.35 77,431 -0.01(-0.04%)
May 20, 2013 25.47 25.48 25.36 25.36 15,595 -0.12(-0.47%)
May 17, 2013 25.32 25.48 25.32 25.48 9,557 +0.13(+0.51%)
May 16, 2013 25.30 25.49 25.30 25.35 30,940 +0.00(+0.00%)
May 15, 2013 25.49 25.49 25.29 25.35 31,395 -0.15(-0.59%)
May 13, 2013 25.69 25.69 25.50 25.50 34,657 -0.17(-0.66%)
May 10, 2013 25.80 25.80 25.51 25.67 33,791 -0.16(-0.62%)
May 09, 2013 25.57 25.83 25.50 25.83 82,262 +0.30(+1.18%)
May 08, 2013 25.32 25.53 25.25 25.53 80,324 +0.27(+1.07%)
May 07, 2013 25.30 25.32 25.24 25.26 37,991 -0.04(-0.16%)
May 06, 2013 25.35 25.35 25.21 25.30 78,356 +0.13(+0.52%)
May 03, 2013 25.23 25.21 25.06 25.17 62,247 -0.04(-0.16%)
May 02, 2013 25.15 25.23 25.10 25.21 88,106 +0.02(+0.08%)
May 01, 2013 25.07 25.19 25.00 25.19 108,760 +0.12(+0.48%)
Apr 30, 2013 24.98 25.08 24.95 25.07 114,636 +0.09(+0.36%)
Apr 29, 2013 24.98 25.00 24.96 24.98 51,111 -0.02(-0.08%)
Apr 26, 2013 24.97 25.00 24.97 25.00 57,778 +0.03(+0.12%)
Apr 25, 2013 24.97 24.97 24.92 24.97 48,142 +0.02(+0.08%)
Apr 24, 2013 24.99 25.00 24.91 24.95 58,242 -0.06(-0.24%)
Apr 23, 2013 24.94 25.01 24.90 25.01 128,756 +0.11(+0.44%)
Apr 22, 2013 24.92 24.95 24.90 24.90 37,383 -0.05(-0.20%)
Apr 19, 2013 24.98 24.99 24.93 24.95 52,441 +0.00(+0.00%)
Apr 18, 2013 24.99 24.99 24.90 24.95 65,496 -0.05(-0.20%)
Apr 17, 2013 24.98 25.00 24.95 25.00 43,075 +0.00(+0.00%)
Apr 16, 2013 24.92 25.00 24.90 25.00 51,975 +0.14(+0.57%)
Apr 15, 2013 24.92 24.93 24.86 24.86 24,194 -0.09(-0.36%)
Apr 12, 2013 24.89 24.95 24.86 24.95 38,682 +0.10(+0.40%)
Apr 11, 2013 24.89 24.93 24.85 24.85 55,953 -0.05(-0.20%)
Apr 10, 2013 24.87 24.90 24.80 24.90 47,586 +0.09(+0.36%)
Apr 09, 2013 24.80 24.89 24.79 24.81 36,814 +0.01(+0.04%)
Apr 08, 2013 24.77 24.81 24.74 24.80 18,689 +0.00(+0.00%)
Apr 05, 2013 24.80 24.90 24.80 24.80 62,759 -0.04(-0.16%)
Apr 04, 2013 24.82 24.85 24.76 24.84 51,175 +0.08(+0.32%)
Apr 03, 2013 24.90 24.90 24.76 24.76 61,707 -0.13(-0.52%)
Apr 02, 2013 24.93 24.95 24.86 24.89 73,025 +0.01(+0.04%)
Apr 01, 2013 24.95 24.95 24.85 24.88 30,740 -0.07(-0.28%)
Mar 28, 2013 24.93 24.95 24.90 24.95 15,483 +0.05(+0.20%)
Mar 27, 2013 24.82 24.90 24.80 24.90 29,342 +0.08(+0.32%)
Mar 26, 2013 24.70 24.83 24.65 24.82 66,891 -0.10(-0.40%)
Mar 25, 2013 24.96 24.97 24.90 24.92 126,817 +0.01(+0.04%)
Mar 22, 2013 24.99 24.99 24.91 24.91 156,119 -0.04(-0.16%)
Mar 21, 2013 24.87 24.95 24.85 24.95 161,460 +0.15(+0.60%)
Mar 20, 2013 24.87 24.96 24.77 24.80 180,665 +0.01(+0.04%)
Mar 19, 2013 24.78 24.90 24.72 24.79 116,119 -0.01(-0.04%)
Mar 18, 2013 24.61 24.80 24.60 24.80 107,106 +0.24(+0.98%)
Mar 15, 2013 24.64 24.68 24.56 24.56 47,840 -0.07(-0.28%)
Mar 14, 2013 24.64 24.64 24.53 24.63 32,425 +0.03(+0.12%)
Mar 13, 2013 24.72 24.73 24.52 24.60 62,066 -0.12(-0.49%)
Mar 12, 2013 24.63 24.72 24.62 24.72 33,842 +0.02(+0.08%)
Mar 11, 2013 24.65 24.70 24.59 24.70 53,276 +0.08(+0.32%)
Mar 08, 2013 24.62 24.65 24.60 24.62 25,542 +0.02(+0.08%)
Mar 07, 2013 24.64 24.64 24.55 24.60 41,938 +0.03(+0.12%)
Mar 06, 2013 24.59 24.59 24.47 24.57 71,597 +0.01(+0.04%)
Mar 05, 2013 24.56 24.67 24.45 24.56 83,366 +0.06(+0.24%)
Mar 04, 2013 24.46 24.57 24.43 24.50 64,371 -0.05(-0.20%)
Mar 01, 2013 24.55 24.55 24.50 24.55 43,530 +0.01(+0.04%)
Feb 28, 2013 24.44 24.59 24.42 24.54 87,871 +0.09(+0.37%)
Feb 27, 2013 24.48 24.48 24.40 24.45 141,597 +0.03(+0.12%)
Feb 26, 2013 24.49 24.49 24.36 24.42 51,812 -0.03(-0.12%)
Feb 22, 2013 24.39 24.45 24.35 24.45 53,791 +0.06(+0.25%)
Feb 21, 2013 24.37 24.39 24.30 24.39 53,663 +0.04(+0.16%)
Feb 20, 2013 24.34 24.40 24.34 24.35 26,115 -0.05(-0.20%)
Feb 19, 2013 24.29 24.40 24.26 24.40 69,808 +0.10(+0.41%)
Feb 15, 2013 24.27 24.30 24.21 24.30 56,941 +0.01(+0.04%)
Feb 14, 2013 24.35 24.35 24.20 24.29 93,437 -0.04(-0.16%)
Feb 13, 2013 24.25 24.35 24.22 24.33 98,276 +0.13(+0.54%)
Feb 12, 2013 24.20 24.25 24.10 24.20 96,133 +0.05(+0.21%)
Feb 11, 2013 24.05 24.20 24.05 24.15 89,269 -0.05(-0.21%)
Feb 08, 2013 24.17 24.22 24.13 24.20 93,051 +0.05(+0.21%)
Feb 07, 2013 24.28 24.28 24.11 24.15 66,091 -0.05(-0.21%)
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.