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 (%)
Apr 29, 2013 26.18 26.18 26.18 26.18 0 +0.13(+0.50%)
Apr 26, 2013 26.06 26.06 26.05 26.05 200 -0.12(-0.46%)
Apr 25, 2013 26.00 26.17 25.95 26.17 2,100 +0.20(+0.77%)
Apr 24, 2013 25.97 25.97 25.97 25.97 100 -0.20(-0.76%)
Apr 23, 2013 26.02 26.17 26.01 26.17 4,840 +0.20(+0.77%)
Apr 22, 2013 25.98 25.98 25.97 25.97 1,100 +0.02(+0.08%)
Apr 18, 2013 25.95 25.95 25.95 25.95 0 -0.15(-0.57%)
Apr 17, 2013 26.02 26.10 26.02 26.10 700 -0.05(-0.19%)
Apr 16, 2013 26.15 26.15 26.15 26.15 640 +0.12(+0.46%)
Apr 15, 2013 26.04 26.04 26.02 26.03 2,265 -0.01(-0.04%)
Apr 12, 2013 26.10 26.11 26.01 26.04 1,100 +0.03(+0.12%)
Apr 11, 2013 26.17 26.17 26.00 26.01 2,500 -0.17(-0.65%)
Apr 08, 2013 26.18 26.18 26.18 0 +0.06(+0.21%)
Apr 05, 2013 26.17 26.17 26.12 26.12 3,250 -0.07(-0.25%)
Apr 04, 2013 26.14 26.19 26.14 26.19 2,502 +0.02(+0.08%)
Apr 03, 2013 26.10 26.20 26.04 26.17 3,400 +0.07(+0.27%)
Apr 02, 2013 26.14 26.14 26.10 26.10 700 -0.10(-0.38%)
Apr 01, 2013 26.20 26.20 26.20 26.20 1,200 -0.02(-0.08%)
Mar 28, 2013 25.85 26.22 25.85 26.22 2,496 +0.08(+0.31%)
Mar 27, 2013 26.13 26.14 26.13 26.14 875 +0.13(+0.52%)
Mar 22, 2013 26.01 26.01 26.01 0 -0.05(-0.19%)
Mar 21, 2013 26.06 26.06 26.06 26.06 600 +0.09(+0.33%)
Mar 20, 2013 25.92 26.15 25.92 25.97 2,055 -0.08(-0.32%)
Mar 19, 2013 26.04 26.05 26.01 26.05 800 +0.14(+0.56%)
Mar 15, 2013 25.91 25.91 25.91 0 +0.01(+0.04%)
Mar 14, 2013 26.02 26.02 25.90 25.90 1,775 -0.10(-0.38%)
Mar 13, 2013 26.00 26.00 26.00 26.00 300 -0.08(-0.31%)
Mar 12, 2013 25.98 26.08 25.98 26.08 1,770 +0.09(+0.35%)
Mar 11, 2013 25.98 25.99 25.98 25.99 300 +0.08(+0.31%)
Mar 07, 2013 25.91 25.91 25.91 0 -0.09(-0.34%)
Mar 06, 2013 26.00 26.00 26.00 26.00 1,466 +0.10(+0.39%)
Mar 01, 2013 25.90 25.90 25.90 25.90 0 -0.10(-0.38%)
Feb 28, 2013 26.00 26.00 26.00 26.00 140 +0.06(+0.22%)
Feb 27, 2013 25.94 25.94 25.94 25.94 500 +0.04(+0.17%)
Feb 21, 2013 25.90 25.90 25.90 0 -0.10(-0.38%)
Feb 19, 2013 26.00 26.00 26.00 0 +0.06(+0.23%)
Feb 15, 2013 25.92 25.94 25.89 25.94 1,282 +0.02(+0.08%)
Feb 14, 2013 25.90 25.92 25.90 25.92 500 +0.24(+0.95%)
Feb 13, 2013 25.68 25.68 25.68 25.68 100 -0.03(-0.13%)
Feb 12, 2013 25.74 25.95 25.71 25.71 1,970 -0.13(-0.50%)
Feb 11, 2013 25.99 25.99 25.80 25.84 4,350 +0.34(+1.33%)
Feb 08, 2013 25.50 25.50 25.50 25.50 1,000 -0.41(-1.58%)
Feb 06, 2013 25.91 25.91 25.91 0 -0.02(-0.08%)
Feb 04, 2013 25.99 25.99 25.93 25.93 1,100 +0.04(+0.15%)
Feb 01, 2013 25.89 25.89 25.89 25.89 1,907 +0.11(+0.43%)
Jan 31, 2013 25.78 25.78 25.78 25.78 400 -0.16(-0.62%)
Jan 30, 2013 25.95 25.95 25.86 25.94 1,697 +0.23(+0.88%)
Jan 28, 2013 25.71 25.71 25.71 25.71 0 -0.14(-0.53%)
Jan 25, 2013 25.86 25.87 25.85 25.85 3,730 -0.19(-0.73%)
Jan 24, 2013 26.00 26.04 25.87 26.04 1,565 +0.05(+0.19%)
Jan 23, 2013 26.01 26.01 25.99 25.99 800 -0.01(-0.05%)
Jan 22, 2013 25.90 26.02 25.63 26.00 1,385 +0.00(+0.01%)
Jan 18, 2013 26.00 26.00 26.00 26.00 4,939 +0.00(+0.00%)
Jan 17, 2013 26.00 26.00 26.00 26.00 600 +0.00(+0.00%)
Jan 16, 2013 26.00 26.00 26.00 26.00 939 +0.01(+0.04%)
Jan 14, 2013 25.99 25.99 25.99 0 +0.00(+0.00%)
Jan 12, 2013 25.99 25.99 25.99 25.99 2,150 +0.00(+0.00%)
Jan 11, 2013 25.99 25.99 25.99 25.99 2,150 -0.01(-0.04%)
Jan 10, 2013 25.99 26.00 25.76 26.00 2,797 +0.00(+0.00%)
Jan 09, 2013 25.80 26.00 25.80 26.00 2,300 +0.04(+0.15%)
Jan 08, 2013 26.00 26.00 25.96 25.96 1,200 +0.11(+0.43%)
Jan 07, 2013 25.85 25.85 25.85 25.85 500 +0.10(+0.39%)
Jan 04, 2013 25.75 25.75 25.64 25.75 1,990 +0.00(+0.00%)
Jan 02, 2013 25.75 25.75 25.75 0 +0.05(+0.18%)
Dec 28, 2012 25.70 25.70 25.70 25.70 0 +0.01(+0.05%)
Dec 26, 2012 25.69 25.69 25.69 25.69 0 +0.13(+0.51%)
Dec 24, 2012 25.57 25.57 25.56 25.56 600 -0.43(-1.65%)
Dec 20, 2012 25.99 25.99 25.99 0 -0.01(-0.04%)
Dec 14, 2012 26.00 26.00 26.00 0 -0.09(-0.33%)
Dec 13, 2012 26.39 26.40 26.09 26.09 1,270 +0.01(+0.04%)
Dec 12, 2012 26.17 26.17 26.08 26.08 353 -0.10(-0.40%)
Dec 11, 2012 26.23 26.23 26.18 26.18 782 -0.01(-0.04%)
Dec 10, 2012 26.19 26.19 26.19 26.19 500 +0.05(+0.19%)
Dec 07, 2012 26.14 26.14 26.14 26.14 463 +0.02(+0.08%)
Dec 05, 2012 26.12 26.12 26.12 26.12 0 -0.01(-0.04%)
Dec 04, 2012 26.13 26.13 26.13 26.13 378 +0.29(+1.12%)
Nov 27, 2012 25.84 25.84 25.84 25.84 0 -0.20(-0.77%)
Nov 21, 2012 26.04 26.04 26.04 0 +0.04(+0.16%)
Nov 20, 2012 26.00 26.00 26.00 26.00 575 +0.01(+0.04%)
Nov 19, 2012 25.99 25.99 25.99 25.99 200 +0.04(+0.15%)
Nov 16, 2012 25.94 25.99 25.94 25.95 513 +0.07(+0.27%)
Nov 15, 2012 25.98 25.98 25.88 25.88 1,090 -0.02(-0.08%)
Nov 14, 2012 25.99 25.99 25.90 25.90 1,208 +0.00(+0.00%)
Nov 13, 2012 25.90 25.99 25.90 25.90 1,027 +0.03(+0.12%)
Nov 12, 2012 26.00 26.00 25.80 25.87 700 -0.08(-0.31%)
Nov 09, 2012 26.01 26.01 25.95 25.95 555 +0.04(+0.16%)
Nov 07, 2012 25.91 25.91 25.91 0 +0.11(+0.42%)
Nov 06, 2012 25.80 25.80 25.80 25.80 1,275 -0.02(-0.08%)
Nov 05, 2012 25.82 25.82 25.82 25.82 425 -0.01(-0.04%)
Nov 02, 2012 25.83 25.83 25.83 25.83 100 +0.01(+0.04%)
Oct 31, 2012 25.82 25.82 25.82 0 -0.11(-0.43%)
Oct 26, 2012 25.93 25.93 25.93 0 +0.08(+0.31%)
Oct 25, 2012 26.04 26.04 25.85 25.85 3,170 -0.20(-0.77%)
Oct 24, 2012 26.05 26.05 26.05 26.05 550 +0.00(+0.00%)
Oct 23, 2012 26.00 26.05 26.00 26.05 900 +0.17(+0.65%)
Oct 19, 2012 25.86 25.88 25.86 25.88 560 -0.03(-0.10%)
Oct 18, 2012 25.90 25.91 25.90 25.91 7,110 +0.01(+0.04%)
Oct 17, 2012 26.10 26.10 25.90 25.90 516 -0.22(-0.84%)
Oct 16, 2012 26.19 26.19 26.12 26.12 400 +0.12(+0.46%)
Oct 15, 2012 26.00 26.00 26.00 26.00 100 -0.10(-0.38%)
Oct 12, 2012 26.10 26.10 26.10 26.10 100 -0.04(-0.15%)
Oct 11, 2012 26.13 26.14 26.13 26.14 531 +0.10(+0.38%)
Oct 10, 2012 26.10 26.14 25.95 26.04 4,475 -0.11(-0.42%)
Oct 09, 2012 26.07 26.15 26.05 26.15 800 +0.15(+0.58%)
Oct 06, 2012 26.00 26.00 26.00 0 +0.00(+0.00%)
Oct 05, 2012 26.24 26.24 26.00 26.00 2,312 -0.02(-0.08%)
Oct 04, 2012 26.20 26.27 26.02 26.02 3,600 -0.28(-1.06%)
Oct 03, 2012 26.30 26.34 26.04 26.30 29,812 +0.18(+0.69%)
Oct 02, 2012 26.27 26.30 26.12 26.12 2,540 -0.05(-0.19%)
Oct 01, 2012 26.18 26.18 26.07 26.17 4,230 -0.13(-0.50%)
Sep 28, 2012 26.16 26.34 26.01 26.30 1,590 -0.01(-0.03%)
Sep 27, 2012 26.30 26.49 26.30 26.31 2,786 +0.00(+0.00%)
Sep 26, 2012 26.30 26.33 26.30 26.31 2,330 +0.00(+0.00%)
Sep 25, 2012 26.40 26.40 26.30 26.31 8,937 -0.09(-0.34%)
Sep 24, 2012 26.50 26.55 26.22 26.40 8,504 -0.15(-0.56%)
Sep 21, 2012 26.55 26.55 26.55 26.55 500 -0.07(-0.26%)
Sep 20, 2012 26.55 26.66 26.53 26.62 3,347 +0.04(+0.15%)
Sep 19, 2012 26.58 26.58 26.58 26.58 400 +0.03(+0.11%)
Sep 18, 2012 26.69 26.70 26.55 26.55 700 +0.11(+0.42%)
Sep 17, 2012 26.60 26.60 26.40 26.44 925 -0.21(-0.80%)
Sep 14, 2012 26.46 26.68 26.46 26.65 4,457 +0.17(+0.64%)
Sep 13, 2012 26.52 26.52 26.47 26.48 2,500 +0.08(+0.30%)
Sep 12, 2012 26.39 26.40 26.31 26.40 4,708 +0.05(+0.19%)
Sep 11, 2012 26.34 26.40 26.30 26.35 5,900 +0.00(+0.00%)
Sep 10, 2012 26.22 26.35 26.01 26.35 6,415 -0.06(-0.23%)
Sep 07, 2012 26.25 26.41 26.25 26.41 240 +0.08(+0.30%)
Sep 06, 2012 26.60 26.60 26.29 26.33 3,650 +0.13(+0.50%)
Sep 05, 2012 26.10 26.69 26.10 26.20 16,626 +0.10(+0.38%)
Sep 04, 2012 26.00 26.10 26.00 26.10 900 -0.00(-0.00%)
Aug 31, 2012 26.05 26.10 26.05 26.10 2,757 +0.05(+0.19%)
Aug 30, 2012 26.02 26.10 26.02 26.05 4,000 +0.05(+0.19%)
Aug 29, 2012 25.95 26.00 25.95 26.00 7,390 +0.06(+0.23%)
Aug 27, 2012 25.88 25.99 25.80 25.94 6,013 +0.05(+0.19%)
Aug 24, 2012 25.90 25.90 25.80 25.89 2,801 -0.01(-0.04%)
Aug 23, 2012 25.88 25.90 25.88 25.90 4,300 +0.00(+0.00%)
Aug 22, 2012 25.88 25.90 25.88 25.90 3,906 +0.05(+0.19%)
Aug 21, 2012 25.77 25.98 25.76 25.85 29,248 +0.10(+0.39%)
Aug 20, 2012 25.75 25.75 25.73 25.75 7,140 +0.02(+0.08%)
Aug 17, 2012 25.69 25.75 25.66 25.73 6,138 +0.03(+0.12%)
Aug 16, 2012 25.70 25.70 25.65 25.70 14,636 +0.01(+0.04%)
Aug 15, 2012 25.67 25.70 25.65 25.69 25,584 +0.04(+0.16%)
Aug 14, 2012 25.67 25.68 25.62 25.65 18,020 -0.02(-0.08%)
Aug 13, 2012 25.64 25.69 25.63 25.67 7,522 +0.01(+0.04%)
Aug 11, 2012 25.62 25.68 25.62 25.66 8,687 +0.00(+0.00%)
Aug 10, 2012 25.62 25.68 25.62 25.66 8,687 -0.04(-0.16%)
Aug 09, 2012 25.64 25.70 25.64 25.70 27,019 +0.05(+0.19%)
Aug 08, 2012 25.64 25.65 25.61 25.65 19,568 +0.03(+0.12%)
Aug 07, 2012 25.65 25.65 25.55 25.62 37,105 -0.03(-0.12%)
Aug 06, 2012 25.66 25.66 25.56 25.65 19,387 -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.