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 (%)
May 30, 2014 23.99 24.00 23.86 23.95 7,021 -0.03(-0.13%)
May 29, 2014 23.84 24.00 23.82 23.98 16,828 +0.13(+0.55%)
May 28, 2014 23.75 23.85 23.60 23.85 9,548 +0.11(+0.46%)
May 27, 2014 23.69 23.75 23.67 23.74 15,269 +0.04(+0.17%)
May 23, 2014 23.70 23.70 23.70 0 +0.08(+0.34%)
May 22, 2014 23.63 23.63 23.55 23.62 7,277 -0.01(-0.04%)
May 21, 2014 23.62 23.65 23.48 23.63 18,122 +0.11(+0.47%)
May 20, 2014 23.57 23.64 23.52 23.52 4,387 +0.02(+0.08%)
May 19, 2014 23.56 23.56 23.47 23.50 8,753 -0.02(-0.09%)
May 16, 2014 23.57 23.57 23.49 23.52 10,823 +0.03(+0.12%)
May 15, 2014 23.41 23.56 23.40 23.49 9,118 +0.01(+0.05%)
May 14, 2014 23.48 23.51 23.40 23.48 10,849 +0.02(+0.09%)
May 13, 2014 23.45 23.46 23.45 23.46 4,609 +0.00(+0.01%)
May 12, 2014 23.54 23.54 23.40 23.46 11,599 +0.06(+0.25%)
May 09, 2014 23.55 23.57 23.40 23.40 17,909 -0.16(-0.68%)
May 08, 2014 23.54 23.60 23.40 23.56 99,817 +0.00(+0.00%)
May 07, 2014 23.42 23.56 23.41 23.56 5,387 +0.16(+0.68%)
May 06, 2014 23.45 23.60 23.36 23.40 9,519 -0.05(-0.21%)
May 05, 2014 23.44 23.48 23.37 23.45 9,693 +0.14(+0.60%)
May 02, 2014 23.26 23.39 23.25 23.31 47,496 -0.01(-0.04%)
May 01, 2014 23.21 23.39 23.20 23.32 41,426 +0.12(+0.52%)
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%)
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.