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 (%)
Sep 30, 2014 23.73 23.81 23.70 23.71 5,682 +0.06(+0.27%)
Sep 29, 2014 23.59 23.73 23.47 23.65 21,257 +0.06(+0.25%)
Sep 26, 2014 23.40 23.59 23.40 23.59 14,915 +0.14(+0.60%)
Sep 25, 2014 23.51 23.55 23.40 23.45 6,972 -0.12(-0.51%)
Sep 24, 2014 23.49 23.60 23.42 23.57 15,947 +0.02(+0.08%)
Sep 23, 2014 23.48 23.57 23.46 23.55 9,269 -0.29(-1.22%)
Sep 22, 2014 23.95 23.97 23.84 23.84 20,624 -0.03(-0.13%)
Sep 19, 2014 24.21 24.21 23.85 23.87 15,725 -0.23(-0.94%)
Sep 18, 2014 24.13 24.20 24.00 24.10 9,569 -0.01(-0.06%)
Sep 17, 2014 24.13 24.13 23.94 24.11 6,695 -0.02(-0.08%)
Sep 16, 2014 24.10 24.13 23.93 24.13 12,903 +0.03(+0.12%)
Sep 15, 2014 24.00 24.10 23.90 24.10 14,389 +0.00(+0.00%)
Sep 12, 2014 24.14 24.14 23.77 24.10 11,917 -0.04(-0.17%)
Sep 11, 2014 23.83 24.14 23.83 24.14 9,120 +0.21(+0.87%)
Sep 10, 2014 23.84 24.06 23.83 23.93 19,615 +0.03(+0.13%)
Sep 09, 2014 23.95 24.06 23.90 23.90 8,917 -0.19(-0.78%)
Sep 08, 2014 24.12 24.13 24.02 24.09 3,364 -0.01(-0.05%)
Sep 05, 2014 24.09 24.18 24.09 24.10 6,176 -0.03(-0.12%)
Sep 04, 2014 24.29 24.30 24.12 24.13 5,532 -0.05(-0.21%)
Sep 03, 2014 24.44 24.44 24.17 24.18 20,884 -0.18(-0.74%)
Sep 02, 2014 24.35 24.45 24.34 24.36 4,286 +0.04(+0.14%)
Aug 29, 2014 24.32 24.32 24.32 0 +0.05(+0.23%)
Aug 28, 2014 24.30 24.35 24.27 24.27 15,692 -0.06(-0.25%)
Aug 27, 2014 24.46 24.46 24.26 24.33 13,718 -0.13(-0.53%)
Aug 26, 2014 24.45 24.49 24.38 24.46 15,055 +0.01(+0.05%)
Aug 25, 2014 24.44 24.47 24.43 24.45 4,960 -0.02(-0.09%)
Aug 22, 2014 24.43 24.47 24.43 24.47 5,338 +0.04(+0.16%)
Aug 21, 2014 24.43 24.35 24.43 9,642 +0.07(+0.29%)
Aug 20, 2014 24.37 24.38 24.31 24.36 7,012 +0.06(+0.25%)
Aug 19, 2014 24.27 24.43 24.27 24.30 8,466 -0.05(-0.21%)
Aug 18, 2014 24.32 24.44 24.25 24.35 5,752 +0.03(+0.13%)
Aug 15, 2014 24.22 24.35 24.22 24.32 7,958 +0.12(+0.48%)
Aug 14, 2014 24.19 24.20 24.01 24.20 1,743 +0.07(+0.31%)
Aug 13, 2014 24.10 24.10 24.10 24.13 2,008 +0.13(+0.54%)
Aug 12, 2014 23.88 24.02 23.88 24.00 4,845 +0.13(+0.54%)
Aug 11, 2014 23.74 23.87 23.74 23.87 991 +0.05(+0.20%)
Aug 08, 2014 23.77 23.88 23.70 23.82 6,842 +0.17(+0.73%)
Aug 07, 2014 23.60 23.76 23.60 23.65 7,075 +0.05(+0.21%)
Aug 06, 2014 23.55 23.61 23.55 23.60 4,054 -0.11(-0.45%)
Aug 05, 2014 23.74 23.74 23.59 23.71 4,472 -0.03(-0.14%)
Aug 04, 2014 23.58 23.74 23.43 23.74 8,432 +0.14(+0.59%)
Aug 01, 2014 23.61 23.61 23.60 23.60 759 -0.20(-0.84%)
Jul 31, 2014 24.10 24.10 23.76 23.80 5,995 -0.30(-1.25%)
Jul 30, 2014 24.20 24.23 24.10 24.10 4,981 -0.09(-0.37%)
Jul 29, 2014 24.01 24.19 24.01 24.19 2,247 +0.09(+0.37%)
Jul 28, 2014 24.08 24.10 23.95 24.10 5,648 +0.03(+0.12%)
Jul 25, 2014 23.99 24.09 23.88 24.07 2,327 +0.12(+0.50%)
Jul 24, 2014 24.02 24.04 23.88 23.95 8,278 -0.06(-0.25%)
Jul 23, 2014 24.23 24.24 24.01 24.01 12,227 -0.18(-0.74%)
Jul 22, 2014 24.19 24.24 24.19 24.19 6,752 +0.09(+0.37%)
Jul 21, 2014 24.26 24.26 24.10 24.10 3,408 -0.13(-0.54%)
Jul 18, 2014 24.18 24.23 24.09 24.23 4,910 +0.13(+0.54%)
Jul 17, 2014 24.06 24.18 24.06 24.10 5,282 +0.04(+0.17%)
Jul 16, 2014 24.19 24.20 24.06 24.06 9,180 -0.12(-0.48%)
Jul 15, 2014 24.10 24.20 24.04 24.18 2,935 +0.09(+0.35%)
Jul 14, 2014 24.17 24.18 24.09 24.09 1,325 -0.08(-0.33%)
Jul 11, 2014 24.12 24.17 24.05 24.17 4,629 +0.05(+0.21%)
Jul 10, 2014 24.09 24.16 24.00 24.12 11,474 +0.00(+0.01%)
Jul 09, 2014 23.97 24.12 23.97 24.12 3,853 -0.01(-0.05%)
Jul 08, 2014 24.10 24.13 23.95 24.13 8,294 +0.00(+0.00%)
Jul 07, 2014 23.91 24.13 23.91 24.13 3,391 +0.10(+0.42%)
Jul 03, 2014 24.03 24.03 24.03 0 -0.11(-0.46%)
Jul 02, 2014 24.06 24.15 24.00 24.14 11,505 +0.04(+0.17%)
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.