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 (%)
Oct 31, 2014 21.38 21.42 21.38 21.39 4,550 -0.03(-0.14%)
Oct 30, 2014 21.42 21.42 21.42 21.42 4,932 +0.04(+0.19%)
Oct 29, 2014 21.38 21.42 21.38 21.38 4,099 -0.04(-0.19%)
Oct 28, 2014 21.44 21.48 21.39 21.42 1,950 +0.02(+0.09%)
Oct 27, 2014 21.37 21.42 21.37 21.40 2,200 -0.02(-0.09%)
Oct 24, 2014 21.44 21.44 21.35 21.42 4,228 +0.07(+0.33%)
Oct 23, 2014 21.75 21.75 21.35 21.35 8,246 -0.07(-0.33%)
Oct 22, 2014 21.47 21.47 21.30 21.42 16,500 +0.00(+0.00%)
Oct 21, 2014 21.31 21.47 21.31 21.42 27,779 +0.26(+1.21%)
Oct 20, 2014 21.39 21.35 21.16 21.16 981 -0.19(-0.87%)
Oct 17, 2014 21.35 21.31 21.21 21.35 1,484 +0.04(+0.19%)
Oct 16, 2014 21.34 21.34 21.29 21.31 4,695 +0.06(+0.27%)
Oct 15, 2014 21.26 21.42 21.00 21.25 31,553 +0.00(+0.01%)
Oct 14, 2014 21.20 21.25 21.08 21.25 10,669 +0.03(+0.14%)
Oct 13, 2014 21.31 21.42 21.20 21.22 9,641 -0.09(-0.42%)
Oct 10, 2014 21.40 21.42 21.29 21.31 6,435 +0.00(+0.00%)
Oct 09, 2014 21.38 21.42 21.31 21.31 17,890 -0.07(-0.33%)
Oct 08, 2014 21.30 21.42 21.30 21.38 2,905 -0.02(-0.09%)
Oct 07, 2014 21.37 21.40 21.31 21.40 700 +0.01(+0.06%)
Oct 06, 2014 21.32 21.42 21.32 21.39 7,602 -0.03(-0.15%)
Oct 03, 2014 21.39 21.42 21.30 21.42 8,650 +0.03(+0.14%)
Oct 02, 2014 21.39 21.40 21.30 21.39 2,375 +0.03(+0.13%)
Oct 01, 2014 21.27 21.39 21.35 21.36 9,651 +0.01(+0.06%)
Sep 30, 2014 21.35 21.36 21.32 21.35 2,332 +0.01(+0.05%)
Sep 29, 2014 21.35 21.46 21.34 21.34 2,024 +0.00(+0.02%)
Sep 26, 2014 21.41 21.41 21.22 21.34 2,616 -0.13(-0.62%)
Sep 25, 2014 21.47 21.47 21.47 21.47 1,050 -0.00(-0.01%)
Sep 24, 2014 21.49 21.49 21.47 21.47 1,000 -0.02(-0.10%)
Sep 23, 2014 21.52 21.52 21.49 21.49 1,498 +0.14(+0.64%)
Sep 22, 2014 21.22 21.52 21.20 21.36 3,147 -0.19(-0.90%)
Sep 19, 2014 21.45 21.59 21.45 21.55 977 +0.05(+0.25%)
Sep 18, 2014 21.53 21.53 21.47 21.50 9,473 -0.03(-0.15%)
Sep 17, 2014 21.65 21.65 21.53 21.53 656 -0.27(-1.23%)
Sep 16, 2014 21.74 21.85 21.74 21.80 1,086 -0.03(-0.14%)
Sep 15, 2014 21.84 21.85 21.83 21.83 675 -0.05(-0.23%)
Sep 12, 2014 21.81 21.88 21.81 21.88 600 +0.04(+0.18%)
Sep 11, 2014 21.87 21.90 21.84 21.84 2,192 +0.01(+0.05%)
Sep 10, 2014 21.80 21.95 21.80 21.83 7,049 -0.03(-0.14%)
Sep 09, 2014 21.87 21.87 21.86 21.86 1,032 -0.04(-0.18%)
Sep 08, 2014 22.10 22.10 21.90 21.90 2,744 -0.05(-0.23%)
Sep 05, 2014 22.00 22.00 21.95 21.95 3,200 +0.10(+0.46%)
Sep 04, 2014 22.03 22.03 21.85 21.85 3,235 -0.28(-1.26%)
Sep 03, 2014 22.18 22.18 21.65 22.13 8,908 +0.10(+0.45%)
Sep 02, 2014 22.00 22.20 21.98 22.03 3,275 -0.18(-0.81%)
Aug 29, 2014 22.04 22.21 22.21 22.21 6,600 +0.07(+0.32%)
Aug 28, 2014 21.90 22.14 21.78 22.14 8,249 +0.24(+1.10%)
Aug 27, 2014 21.99 21.99 21.90 21.90 1,801 -0.08(-0.36%)
Aug 26, 2014 21.94 21.99 21.94 21.98 4,095 +0.07(+0.31%)
Aug 25, 2014 21.85 21.91 21.84 21.91 3,814 +0.04(+0.20%)
Aug 22, 2014 21.85 21.94 21.85 21.87 2,860 -0.05(-0.23%)
Aug 21, 2014 21.92 21.92 21.92 21.92 514 +0.07(+0.32%)
Aug 20, 2014 21.80 21.85 21.79 21.85 8,554 +0.06(+0.27%)
Aug 19, 2014 21.80 21.80 21.79 21.79 2,341 -0.12(-0.55%)
Aug 18, 2014 21.70 21.89 21.68 21.91 9,344 +0.25(+1.15%)
Aug 15, 2014 21.63 21.66 21.60 21.66 2,905 -0.02(-0.09%)
Aug 14, 2014 21.69 21.69 21.56 21.68 2,340 +0.06(+0.27%)
Aug 13, 2014 21.50 21.64 21.50 21.62 1,459 +0.10(+0.46%)
Aug 12, 2014 21.46 21.62 21.46 21.52 4,561 +0.14(+0.65%)
Aug 11, 2014 21.44 21.59 21.35 21.38 5,635 +0.03(+0.14%)
Aug 08, 2014 21.42 21.42 21.31 21.35 894 +0.06(+0.28%)
Aug 07, 2014 21.34 21.40 21.29 21.29 5,149 -0.01(-0.05%)
Aug 06, 2014 21.36 21.40 21.27 21.30 3,366 -0.02(-0.09%)
Aug 05, 2014 21.32 21.42 21.30 21.32 1,907 +0.06(+0.26%)
Aug 04, 2014 21.47 21.50 21.26 21.26 7,788 -0.20(-0.91%)
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.