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 20.50 20.69 20.50 20.67 9,608 -0.02(-0.10%)
Feb 27, 2014 20.58 20.70 20.58 20.69 4,914 +0.09(+0.44%)
Feb 26, 2014 20.50 20.60 20.48 20.60 1,300 +0.10(+0.49%)
Feb 25, 2014 20.39 20.50 20.30 20.50 24,622 +0.10(+0.49%)
Feb 24, 2014 20.34 20.40 20.34 20.40 24,309 +0.00(+0.00%)
Feb 21, 2014 20.40 20.49 20.40 20.40 13,827 +0.05(+0.25%)
Feb 20, 2014 20.24 20.35 20.24 20.35 11,642 +0.10(+0.49%)
Feb 19, 2014 20.35 20.36 20.25 20.25 12,940 -0.05(-0.25%)
Feb 18, 2014 20.29 20.30 20.29 20.30 16,150 +0.05(+0.25%)
Feb 14, 2014 20.20 20.25 20.25 20.25 23,500 +0.02(+0.10%)
Feb 13, 2014 20.24 20.25 20.23 20.23 9,842 +0.00(+0.00%)
Feb 12, 2014 20.21 20.30 20.16 20.23 8,758 -0.07(-0.34%)
Feb 11, 2014 20.15 20.30 20.15 20.30 11,949 +0.15(+0.74%)
Feb 10, 2014 20.16 20.20 20.15 20.15 6,228 -0.02(-0.10%)
Feb 07, 2014 20.25 20.25 20.16 20.17 7,595 +0.07(+0.35%)
Feb 06, 2014 20.05 20.14 20.04 20.10 9,866 +0.07(+0.33%)
Feb 05, 2014 20.15 20.15 20.03 20.03 4,822 -0.09(-0.43%)
Feb 04, 2014 20.11 20.90 19.96 20.12 17,384 +0.01(+0.05%)
Feb 03, 2014 20.20 20.20 20.02 20.11 5,315 -0.04(-0.20%)
Jan 31, 2014 20.15 20.15 20.05 20.15 10,454 +0.05(+0.25%)
Jan 30, 2014 20.15 20.15 20.02 20.10 7,500 +0.00(+0.00%)
Jan 29, 2014 20.02 20.10 20.01 20.10 15,053 +0.11(+0.55%)
Jan 28, 2014 19.95 20.02 19.95 19.99 5,781 +0.03(+0.15%)
Jan 27, 2014 20.00 20.05 19.96 19.96 5,825 -0.04(-0.20%)
Jan 24, 2014 20.09 20.09 20.00 20.00 1,349 +0.01(+0.05%)
Jan 23, 2014 20.00 20.05 19.98 19.99 19,420 -0.01(-0.05%)
Jan 22, 2014 20.01 20.05 20.00 20.00 7,453 -0.05(-0.25%)
Jan 21, 2014 20.00 20.05 19.88 20.05 4,325 +0.05(+0.25%)
Jan 17, 2014 19.89 20.00 20.00 20.00 2,900 +0.00(+0.00%)
Jan 16, 2014 20.00 20.09 19.84 20.00 23,596 +0.02(+0.10%)
Jan 15, 2014 19.91 20.00 19.91 19.98 7,320 +0.07(+0.36%)
Jan 14, 2014 19.99 20.08 19.91 19.91 29,360 -0.06(-0.30%)
Jan 13, 2014 19.92 20.00 19.85 19.97 11,355 +0.07(+0.35%)
Jan 10, 2014 19.59 19.95 19.59 19.90 9,670 +0.31(+1.58%)
Jan 09, 2014 19.53 19.59 19.50 19.59 8,301 +0.03(+0.15%)
Jan 08, 2014 19.55 19.56 19.55 19.56 854 -0.03(-0.15%)
Jan 07, 2014 19.45 19.59 19.33 19.59 10,067 -0.04(-0.20%)
Jan 06, 2014 19.55 19.63 19.55 19.63 3,939 +0.31(+1.60%)
Jan 03, 2014 19.53 19.54 19.32 19.32 6,980 -0.05(-0.26%)
Jan 02, 2014 19.21 19.54 19.21 19.37 3,719 -0.18(-0.92%)
Dec 31, 2013 19.12 19.55 19.55 19.55 22,400 +0.43(+2.25%)
Dec 30, 2013 19.05 19.50 19.01 19.12 25,350 -0.05(-0.26%)
Dec 27, 2013 19.06 19.18 19.05 19.17 19,093 +0.15(+0.76%)
Dec 26, 2013 18.91 19.15 18.91 19.02 7,304 -0.08(-0.39%)
Dec 24, 2013 19.00 19.10 18.97 19.10 22,745 +0.03(+0.16%)
Dec 23, 2013 19.10 19.17 18.88 19.07 34,238 +0.07(+0.37%)
Dec 20, 2013 18.95 19.07 18.87 19.00 21,909 +0.10(+0.53%)
Dec 19, 2013 19.09 19.09 18.82 18.90 19,897 -0.15(-0.79%)
Dec 18, 2013 19.25 19.27 19.01 19.05 42,546 -0.02(-0.13%)
Dec 17, 2013 19.18 19.25 19.00 19.07 20,738 -0.28(-1.43%)
Dec 16, 2013 19.61 19.61 19.20 19.35 14,379 -0.35(-1.77%)
Dec 13, 2013 19.70 19.80 19.65 19.70 11,338 +0.06(+0.31%)
Dec 12, 2013 19.75 19.84 19.64 19.64 28,688 -0.11(-0.55%)
Dec 11, 2013 19.96 19.98 19.75 19.75 13,504 -0.20(-1.01%)
Dec 10, 2013 19.81 19.95 19.81 19.95 5,767 +0.08(+0.42%)
Dec 09, 2013 19.94 19.95 19.80 19.87 6,558 +0.04(+0.19%)
Dec 06, 2013 19.99 19.99 19.83 19.83 5,900 -0.02(-0.10%)
Dec 05, 2013 19.78 19.94 19.75 19.85 6,334 +0.05(+0.23%)
Dec 04, 2013 19.82 19.86 19.79 19.80 7,588 -0.02(-0.08%)
Dec 03, 2013 19.95 20.00 19.71 19.82 15,231 -0.12(-0.60%)
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.