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 23.41 23.42 23.20 23.20 29,171 -0.15(-0.64%)
Apr 29, 2014 23.45 23.45 23.30 23.35 27,271 -0.04(-0.17%)
Apr 28, 2014 23.33 23.42 23.22 23.39 13,739 -0.03(-0.13%)
Apr 25, 2014 23.35 23.45 23.35 23.42 7,748 +0.06(+0.26%)
Apr 24, 2014 23.36 23.50 23.35 23.36 5,845 +0.00(+0.00%)
Apr 23, 2014 23.36 23.48 23.36 23.36 18,985 -0.01(-0.04%)
Apr 22, 2014 23.49 23.58 23.37 23.37 29,757 -0.11(-0.47%)
Apr 21, 2014 23.45 23.60 23.45 23.48 8,412 +0.06(+0.26%)
Apr 17, 2014 23.42 23.42 23.42 0 -0.16(-0.68%)
Apr 16, 2014 23.69 23.70 23.58 23.58 17,482 -0.02(-0.08%)
Apr 15, 2014 23.67 23.74 23.60 23.60 20,162 -0.10(-0.41%)
Apr 14, 2014 23.75 23.75 23.68 23.70 4,790 -0.01(-0.03%)
Apr 11, 2014 23.71 23.75 23.68 23.70 14,086 -0.06(-0.23%)
Apr 10, 2014 23.71 23.76 23.62 23.76 8,455 +0.15(+0.64%)
Apr 09, 2014 23.83 23.84 23.61 23.61 7,062 -0.22(-0.92%)
Apr 08, 2014 23.82 23.87 23.70 23.83 8,553 +0.09(+0.38%)
Apr 07, 2014 23.77 23.88 23.70 23.74 10,510 +0.02(+0.08%)
Apr 04, 2014 23.75 23.83 23.72 23.72 3,783 -0.11(-0.44%)
Apr 03, 2014 23.72 23.83 23.72 23.83 4,650 +0.02(+0.06%)
Apr 02, 2014 23.80 23.89 23.70 23.81 9,360 -0.05(-0.21%)
Apr 01, 2014 23.70 23.93 23.70 23.86 30,033 +0.16(+0.65%)
Mar 31, 2014 23.72 23.96 23.65 23.70 11,510 -0.15(-0.61%)
Mar 28, 2014 23.76 23.96 23.76 23.85 9,643 -0.03(-0.13%)
Mar 27, 2014 23.96 23.97 23.67 23.88 5,140 -0.07(-0.29%)
Mar 26, 2014 23.95 23.95 23.84 23.95 10,941 +0.00(+0.00%)
Mar 25, 2014 23.74 23.95 23.59 23.95 9,998 +0.25(+1.07%)
Mar 24, 2014 23.76 23.76 23.47 23.70 15,034 -0.28(-1.18%)
Mar 21, 2014 23.93 23.98 23.70 23.98 6,660 +0.03(+0.13%)
Mar 20, 2014 23.72 23.95 23.61 23.95 4,860 +0.25(+1.05%)
Mar 19, 2014 23.67 23.85 23.59 23.70 10,835 -0.10(-0.42%)
Mar 18, 2014 23.53 23.89 23.52 23.80 9,953 +0.16(+0.70%)
Mar 17, 2014 23.88 23.89 23.50 23.64 19,369 -0.16(-0.69%)
Mar 14, 2014 23.82 23.95 23.70 23.80 14,316 +0.25(+1.06%)
Mar 13, 2014 23.19 24.03 23.08 23.55 15,748 +0.15(+0.64%)
Mar 12, 2014 23.28 23.55 23.28 23.40 2,038 -0.17(-0.70%)
Mar 11, 2014 23.61 23.68 23.30 23.57 7,325 -0.11(-0.49%)
Mar 10, 2014 23.26 23.69 23.13 23.68 5,625 +0.17(+0.72%)
Mar 07, 2014 23.57 23.57 23.08 23.51 3,972 +0.06(+0.26%)
Mar 06, 2014 23.53 23.56 23.45 23.45 11,016 -0.20(-0.84%)
Mar 05, 2014 23.69 23.69 23.54 23.65 8,030 +0.05(+0.21%)
Mar 04, 2014 23.75 23.85 23.60 23.60 10,641 -0.07(-0.30%)
Mar 03, 2014 24.00 24.18 23.52 23.67 13,827 -0.18(-0.75%)
Feb 28, 2014 23.95 24.10 23.58 23.85 9,032 -0.15(-0.62%)
Feb 27, 2014 23.74 24.10 23.72 24.00 11,918 +0.26(+1.10%)
Feb 26, 2014 24.11 24.19 23.68 23.74 16,874 -0.05(-0.21%)
Feb 25, 2014 24.04 24.04 23.64 23.79 92,109 +0.05(+0.21%)
Feb 24, 2014 23.73 24.10 23.51 23.74 35,535 +0.24(+1.02%)
Feb 21, 2014 23.35 23.70 23.27 23.50 24,912 +0.17(+0.73%)
Feb 20, 2014 23.44 23.80 23.03 23.33 20,648 -0.11(-0.47%)
Feb 19, 2014 23.50 23.50 23.11 23.44 7,695 -0.06(-0.26%)
Feb 18, 2014 22.75 23.51 22.70 23.50 23,912 +0.80(+3.52%)
Feb 14, 2014 22.70 22.70 22.70 0 +0.21(+0.93%)
Feb 13, 2014 22.48 22.49 22.33 22.49 9,325 +0.01(+0.07%)
Feb 12, 2014 22.68 22.68 22.45 22.48 20,952 +0.03(+0.15%)
Feb 11, 2014 22.50 22.50 22.38 22.44 5,800 -0.11(-0.48%)
Feb 10, 2014 22.58 22.58 22.40 22.55 7,880 +0.05(+0.22%)
Feb 07, 2014 22.40 22.50 22.15 22.50 29,952 +0.25(+1.12%)
Feb 06, 2014 22.12 22.29 22.12 22.25 38,783 +0.25(+1.14%)
Feb 05, 2014 21.82 22.18 21.81 22.00 66,868 +0.18(+0.82%)
Feb 04, 2014 21.80 21.85 21.76 21.82 11,050 +0.05(+0.23%)
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.