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 (%)
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%)
Jul 01, 2014 24.08 24.10 24.00 24.10 4,923 +0.03(+0.12%)
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%)
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.