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 (%)
Jun 30, 2014 24.03 24.10 24.00 24.07 8,316 +0.07(+0.29%)
Jun 27, 2014 24.08 24.09 23.99 24.00 4,522 +0.04(+0.17%)
Jun 26, 2014 24.28 24.28 23.90 23.96 18,443 -0.34(-1.40%)
Jun 25, 2014 24.00 24.33 23.93 24.30 16,809 +0.30(+1.25%)
Jun 24, 2014 24.10 24.10 23.91 24.00 7,169 +0.00(+0.00%)
Jun 23, 2014 24.23 24.28 23.97 24.00 12,251 -0.39(-1.60%)
Jun 20, 2014 24.20 24.40 24.20 24.39 6,625 +0.19(+0.79%)
Jun 19, 2014 24.10 24.20 24.10 24.20 7,139 +0.05(+0.21%)
Jun 18, 2014 24.05 24.15 23.92 24.15 8,973 +0.17(+0.69%)
Jun 17, 2014 23.99 24.05 23.92 23.98 10,562 +0.03(+0.14%)
Jun 16, 2014 24.02 24.05 23.83 23.95 11,967 -0.07(-0.29%)
Jun 13, 2014 23.94 24.02 23.85 24.02 9,463 +0.09(+0.38%)
Jun 12, 2014 23.94 24.04 23.90 23.93 12,613 +0.04(+0.17%)
Jun 11, 2014 23.96 24.05 23.87 23.89 11,146 -0.05(-0.21%)
Jun 10, 2014 24.02 24.04 23.81 23.94 10,254 -0.10(-0.42%)
Jun 06, 2014 23.92 24.04 23.74 24.04 18,716 +0.29(+1.22%)
Jun 05, 2014 23.70 23.76 23.52 23.75 13,298 +0.05(+0.21%)
Jun 04, 2014 23.92 23.92 23.60 23.70 17,332 -0.16(-0.69%)
Jun 03, 2014 23.96 23.96 23.80 23.86 17,998 -0.04(-0.15%)
Jun 02, 2014 23.98 23.98 23.78 23.90 12,085 -0.05(-0.21%)
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%)
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.