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 (%)
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%)
Feb 03, 2014 21.85 21.85 21.73 21.77 10,986 -0.02(-0.09%)
Jan 31, 2014 21.79 21.83 21.79 21.79 18,614 -0.03(-0.14%)
Jan 30, 2014 21.82 21.82 21.58 21.82 29,266 +0.00(+0.00%)
Jan 29, 2014 21.65 21.82 21.65 21.82 8,876 -0.00(-0.02%)
Jan 28, 2014 21.74 21.82 21.70 21.82 14,489 +0.08(+0.39%)
Jan 27, 2014 21.70 21.75 21.65 21.74 17,778 +0.04(+0.18%)
Jan 24, 2014 21.73 21.73 21.67 21.70 22,988 -0.03(-0.14%)
Jan 23, 2014 21.69 21.79 21.69 21.73 18,116 +0.13(+0.60%)
Jan 22, 2014 21.61 21.76 21.55 21.60 18,426 -0.03(-0.14%)
Jan 21, 2014 21.68 21.69 21.60 21.63 9,274 -0.02(-0.09%)
Jan 17, 2014 21.65 21.65 21.65 0 +0.03(+0.13%)
Jan 16, 2014 21.46 21.62 21.46 21.62 8,693 +0.24(+1.12%)
Jan 15, 2014 21.49 21.53 21.35 21.38 14,489 -0.05(-0.23%)
Jan 14, 2014 21.43 21.44 21.36 21.43 6,182 +0.08(+0.37%)
Jan 13, 2014 21.36 21.49 21.32 21.35 9,812 +0.02(+0.08%)
Jan 10, 2014 21.40 21.40 21.30 21.33 11,364 +0.22(+1.06%)
Jan 09, 2014 21.10 21.20 21.03 21.11 8,088 +0.09(+0.43%)
Jan 08, 2014 21.00 21.06 20.80 21.02 12,190 +0.00(+0.00%)
Jan 07, 2014 21.03 21.09 20.85 21.02 4,540 -0.02(-0.10%)
Jan 06, 2014 20.98 21.04 20.67 21.04 10,927 +0.16(+0.77%)
Jan 03, 2014 20.49 20.89 20.49 20.88 5,018 +0.28(+1.36%)
Jan 02, 2014 20.25 20.73 20.25 20.60 3,296 +0.30(+1.48%)
Dec 31, 2013 20.30 20.30 20.30 0 +0.12(+0.59%)
Dec 30, 2013 20.41 20.45 20.11 20.18 27,184 -0.34(-1.66%)
Dec 27, 2013 20.30 20.52 20.20 20.52 20,441 +0.09(+0.44%)
Dec 26, 2013 20.41 20.60 20.15 20.43 45,387 +0.03(+0.15%)
Dec 24, 2013 20.32 20.54 20.32 20.40 28,097 +0.20(+0.99%)
Dec 23, 2013 20.40 20.55 20.14 20.20 52,280 -0.52(-2.51%)
Dec 20, 2013 20.67 20.97 20.59 20.72 21,717 -0.11(-0.53%)
Dec 19, 2013 20.55 20.83 20.35 20.83 22,368 +0.47(+2.31%)
Dec 18, 2013 20.36 20.52 20.36 20.36 29,336 +0.00(+0.00%)
Dec 17, 2013 20.39 20.65 20.36 20.36 28,873 -0.19(-0.92%)
Dec 16, 2013 20.52 20.59 20.35 20.55 14,939 +0.01(+0.05%)
Dec 13, 2013 20.41 20.60 20.33 20.54 15,325 -0.11(-0.53%)
Dec 12, 2013 20.92 21.00 19.75 20.65 26,959 -0.36(-1.71%)
Dec 11, 2013 20.80 21.09 20.80 21.01 11,262 -0.09(-0.42%)
Dec 10, 2013 21.25 21.25 20.78 21.10 10,738 -0.19(-0.88%)
Dec 09, 2013 21.15 21.32 20.78 21.29 22,368 +0.19(+0.88%)
Dec 06, 2013 21.05 21.10 20.64 21.10 21,340 +0.17(+0.80%)
Dec 05, 2013 20.63 21.05 20.62 20.93 7,701 -0.17(-0.80%)
Dec 04, 2013 21.18 21.20 20.90 21.10 21,724 -0.08(-0.38%)
Dec 03, 2013 21.36 21.49 21.18 21.18 15,657 -0.24(-1.12%)
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.