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 30, 2014 22.91 23.03 22.83 22.90 4,165 -0.09(-0.37%)
Apr 29, 2014 22.91 23.02 22.84 22.99 12,902 +0.12(+0.51%)
Apr 28, 2014 22.66 22.87 22.66 22.87 5,447 +0.24(+1.06%)
Apr 25, 2014 22.69 22.69 22.63 22.63 2,700 -0.01(-0.04%)
Apr 24, 2014 22.72 22.72 22.54 22.64 7,561 -0.15(-0.66%)
Apr 23, 2014 22.77 22.79 22.77 22.79 500 -0.09(-0.39%)
Apr 22, 2014 22.93 22.95 22.74 22.88 28,369 +0.03(+0.13%)
Apr 21, 2014 22.90 22.90 22.84 22.85 2,508 -0.06(-0.26%)
Apr 17, 2014 22.91 22.91 22.91 0 +0.07(+0.31%)
Apr 16, 2014 22.91 22.91 22.84 22.84 1,042 +0.00(+0.00%)
Apr 15, 2014 22.90 23.01 22.84 22.84 6,400 -0.08(-0.34%)
Apr 14, 2014 22.90 22.92 22.84 22.92 2,580 +0.02(+0.08%)
Apr 11, 2014 22.90 22.90 22.90 22.90 200 -0.03(-0.13%)
Apr 10, 2014 22.96 23.07 22.91 22.93 4,060 -0.12(-0.52%)
Apr 09, 2014 22.96 23.08 22.96 23.05 4,600 +0.10(+0.44%)
Apr 08, 2014 23.00 23.00 22.95 22.95 800 -0.05(-0.22%)
Apr 07, 2014 23.00 23.01 22.92 23.00 23,779 +0.25(+1.10%)
Apr 04, 2014 22.79 22.79 22.37 22.75 7,300 -0.03(-0.13%)
Apr 03, 2014 22.81 22.89 22.78 22.78 2,509 -0.09(-0.39%)
Apr 02, 2014 22.80 22.93 22.75 22.87 2,562 -0.09(-0.39%)
Apr 01, 2014 22.96 22.96 22.96 22.96 4 +0.00(+0.00%)
Mar 31, 2014 22.80 22.96 22.70 22.96 2,059 +0.26(+1.15%)
Mar 28, 2014 22.79 22.86 22.70 22.70 5,918 -0.11(-0.48%)
Mar 27, 2014 22.89 23.09 22.76 22.81 24,728 +0.05(+0.22%)
Mar 26, 2014 22.80 22.99 22.70 22.76 21,755 +0.05(+0.22%)
Mar 25, 2014 22.78 22.80 22.65 22.71 4,700 +0.16(+0.71%)
Mar 24, 2014 22.74 22.74 22.45 22.55 19,049 -0.16(-0.70%)
Mar 21, 2014 22.72 22.75 22.71 22.71 691 -0.09(-0.39%)
Mar 20, 2014 23.10 22.90 22.80 22.80 2,300 -0.10(-0.44%)
Mar 19, 2014 23.01 23.05 22.90 22.90 2,715 -0.13(-0.56%)
Mar 18, 2014 22.96 23.03 22.96 23.03 2,120 +0.14(+0.61%)
Mar 17, 2014 23.21 23.21 22.89 22.89 300 -0.51(-2.17%)
Mar 14, 2014 23.30 23.49 23.30 23.40 2,500 +0.12(+0.51%)
Mar 13, 2014 23.49 23.49 23.28 23.28 1,663 +0.04(+0.17%)
Mar 12, 2014 23.25 23.27 23.05 23.24 1,382 +0.15(+0.65%)
Mar 11, 2014 23.09 23.09 23.09 23.09 210 +0.00(+0.00%)
Mar 10, 2014 22.86 23.18 22.82 23.09 1,205 +0.23(+1.01%)
Mar 07, 2014 23.01 23.01 22.85 22.86 3,900 -0.26(-1.11%)
Mar 06, 2014 23.19 23.20 23.12 23.12 500 -0.24(-1.04%)
Mar 05, 2014 23.36 23.36 23.36 23.36 654 +0.47(+2.05%)
Mar 04, 2014 22.88 23.30 22.88 22.89 2,731 +0.02(+0.09%)
Mar 03, 2014 22.74 22.88 22.47 22.87 5,100 -0.01(-0.04%)
Feb 28, 2014 22.73 22.88 22.73 22.88 300 +0.33(+1.46%)
Feb 27, 2014 22.55 22.55 22.55 22.55 100 +0.19(+0.85%)
Feb 26, 2014 22.28 22.46 22.28 22.36 1,565 +0.17(+0.77%)
Feb 25, 2014 22.19 22.20 22.17 22.19 3,200 +0.07(+0.32%)
Feb 24, 2014 22.31 22.31 22.07 22.12 3,710 -0.24(-1.07%)
Feb 21, 2014 22.36 22.36 22.36 22.36 100 +0.04(+0.18%)
Feb 20, 2014 22.36 22.36 22.32 22.32 700 -0.04(-0.18%)
Feb 19, 2014 22.37 22.40 22.36 22.36 2,274 -0.21(-0.93%)
Feb 18, 2014 22.45 22.57 22.19 22.57 1,350 +0.05(+0.22%)
Feb 14, 2014 22.52 22.52 22.52 0 +0.16(+0.72%)
Feb 13, 2014 22.36 22.36 22.36 22.36 100 +0.26(+1.18%)
Feb 11, 2014 22.10 22.10 22.10 22.10 0 +0.25(+1.14%)
Feb 10, 2014 21.99 21.99 21.85 21.85 1,100 -0.14(-0.64%)
Feb 07, 2014 21.98 21.99 21.96 21.99 2,313 +0.02(+0.09%)
Feb 06, 2014 21.97 21.97 21.97 21.97 310 +0.22(+1.01%)
Feb 05, 2014 21.86 21.86 21.75 21.75 1,973 +0.01(+0.05%)
Feb 04, 2014 21.72 21.74 21.71 21.74 610 +0.18(+0.83%)
Feb 03, 2014 21.96 21.96 21.42 21.56 1,578 -0.19(-0.87%)
Jan 31, 2014 21.75 21.75 21.75 21.75 100 +0.05(+0.25%)
Jan 30, 2014 21.63 21.75 21.63 21.70 3,107 +0.03(+0.15%)
Jan 29, 2014 21.28 21.69 21.28 21.66 800 -0.05(-0.21%)
Jan 28, 2014 21.48 21.71 21.48 21.71 1,169 +0.06(+0.28%)
Jan 27, 2014 21.32 21.69 21.32 21.65 5,404 +0.15(+0.70%)
Jan 24, 2014 21.73 21.73 21.38 21.50 1,250 -0.08(-0.38%)
Jan 23, 2014 21.30 21.66 21.30 21.58 2,801 +0.21(+0.99%)
Jan 22, 2014 21.44 21.49 21.37 21.37 1,600 +0.00(+0.00%)
Jan 21, 2014 21.40 21.40 21.36 21.37 1,000 -0.22(-1.02%)
Jan 17, 2014 21.59 21.59 21.59 0 +0.06(+0.28%)
Jan 16, 2014 21.53 21.64 21.50 21.53 13,265 +0.13(+0.61%)
Jan 15, 2014 21.35 21.40 21.11 21.40 13,945 +0.05(+0.23%)
Jan 14, 2014 21.58 21.58 21.26 21.35 5,715 -0.17(-0.79%)
Jan 13, 2014 21.35 21.64 21.30 21.52 11,999 -0.15(-0.69%)
Jan 10, 2014 21.58 21.67 21.57 21.67 3,128 +0.13(+0.60%)
Jan 09, 2014 21.10 21.64 21.10 21.54 5,848 +0.09(+0.42%)
Jan 08, 2014 21.49 21.49 21.07 21.45 7,522 -0.16(-0.74%)
Jan 07, 2014 21.16 21.65 21.16 21.61 4,298 +0.13(+0.61%)
Jan 06, 2014 21.31 21.48 21.15 21.48 3,746 +0.23(+1.08%)
Jan 03, 2014 21.00 21.25 20.83 21.25 2,631 +0.18(+0.85%)
Jan 02, 2014 20.93 21.08 20.78 21.07 8,604 +0.14(+0.67%)
Dec 31, 2013 20.93 20.93 20.93 0 +0.30(+1.45%)
Dec 30, 2013 20.90 20.90 20.63 20.63 20,777 -0.35(-1.67%)
Dec 27, 2013 21.01 21.03 20.70 20.98 10,981 -0.02(-0.10%)
Dec 26, 2013 21.00 21.05 21.00 21.00 3,501 -0.00(-0.00%)
Dec 24, 2013 21.00 21.01 21.00 21.00 11,279 -0.01(-0.04%)
Dec 23, 2013 20.90 21.18 20.89 21.01 20,176 +0.08(+0.38%)
Dec 20, 2013 20.82 20.97 20.71 20.93 10,901 -0.08(-0.38%)
Dec 19, 2013 21.09 21.12 20.78 21.01 13,376 -0.22(-1.04%)
Dec 18, 2013 21.41 21.41 21.05 21.23 5,815 -0.04(-0.19%)
Dec 17, 2013 21.28 21.33 21.10 21.27 7,347 +0.06(+0.28%)
Dec 16, 2013 21.04 21.37 21.01 21.21 2,771 -0.25(-1.16%)
Dec 13, 2013 21.47 21.47 21.28 21.46 5,630 +0.10(+0.47%)
Dec 12, 2013 21.35 21.44 21.12 21.36 5,062 -0.09(-0.41%)
Dec 11, 2013 21.55 21.55 21.31 21.45 9,665 -0.10(-0.47%)
Dec 10, 2013 21.45 21.77 21.41 21.55 32,685 +0.09(+0.42%)
Dec 09, 2013 21.49 21.55 21.33 21.46 11,030 -0.04(-0.18%)
Dec 06, 2013 21.38 21.50 21.37 21.50 5,336 +0.15(+0.70%)
Dec 05, 2013 21.52 21.52 21.35 21.35 2,900 -0.23(-1.08%)
Dec 04, 2013 21.42 21.70 21.42 21.58 6,560 +0.02(+0.07%)
Dec 03, 2013 21.48 21.59 21.48 21.57 5,971 +0.20(+0.93%)
Dec 02, 2013 21.55 21.56 21.37 21.37 14,532 -0.12(-0.56%)
Nov 29, 2013 21.48 21.49 21.48 21.49 730 +0.09(+0.42%)
Nov 27, 2013 21.42 21.42 21.39 21.40 2,497 +0.00(+0.00%)
Nov 26, 2013 21.40 21.42 21.33 21.40 1,860 +0.03(+0.15%)
Nov 25, 2013 21.28 21.39 21.28 21.37 6,907 +0.16(+0.74%)
Nov 22, 2013 21.23 21.34 21.21 21.21 6,000 -0.02(-0.09%)
Nov 21, 2013 21.38 21.38 21.12 21.23 2,275 -0.06(-0.26%)
Nov 20, 2013 20.98 21.29 20.98 21.29 7,760 +0.30(+1.45%)
Nov 19, 2013 20.94 20.98 20.94 20.98 600 +0.02(+0.09%)
Nov 18, 2013 21.09 21.09 20.96 20.96 2,400 -0.13(-0.61%)
Nov 15, 2013 21.00 21.09 21.00 21.09 1,710 +0.10(+0.48%)
Nov 14, 2013 20.98 20.99 20.98 20.99 3,600 +0.10(+0.48%)
Nov 12, 2013 20.91 20.91 20.77 20.89 5,135 -0.06(-0.29%)
Nov 11, 2013 20.94 20.95 20.94 20.95 1,900 -0.07(-0.33%)
Nov 08, 2013 20.94 21.02 20.93 21.02 945 +0.04(+0.19%)
Nov 07, 2013 21.11 21.11 20.98 20.98 900 -0.08(-0.38%)
Nov 06, 2013 20.96 21.06 20.95 21.06 3,800 +0.09(+0.43%)
Nov 05, 2013 20.99 21.00 20.97 20.97 1,800 -0.11(-0.52%)
Nov 04, 2013 21.08 21.08 21.08 21.08 1,000 +0.09(+0.41%)
Nov 01, 2013 21.17 21.20 20.96 20.99 1,977 -0.01(-0.03%)
Oct 31, 2013 20.92 21.17 20.92 21.00 5,525 -0.11(-0.52%)
Oct 30, 2013 21.11 21.11 21.11 21.11 600 +0.07(+0.33%)
Oct 29, 2013 21.15 21.15 20.91 21.04 2,874 +0.14(+0.67%)
Oct 28, 2013 21.12 21.12 20.90 20.90 1,200 -0.01(-0.05%)
Oct 25, 2013 20.99 21.12 20.91 20.91 5,350 +0.01(+0.05%)
Oct 24, 2013 20.89 21.01 20.77 20.90 5,963 +0.01(+0.05%)
Oct 23, 2013 21.09 21.09 20.89 20.89 6,016 -0.04(-0.20%)
Oct 22, 2013 21.00 21.10 20.93 20.93 5,073 -0.01(-0.06%)
Oct 21, 2013 20.92 20.94 20.92 20.94 1,740 -0.09(-0.41%)
Oct 18, 2013 21.02 21.08 21.00 21.03 4,814 +0.08(+0.38%)
Oct 17, 2013 20.95 21.17 20.95 20.95 4,800 -0.17(-0.80%)
Oct 16, 2013 21.15 21.15 20.88 21.12 7,652 -0.03(-0.14%)
Oct 15, 2013 21.00 21.15 20.92 21.15 5,799 +0.10(+0.48%)
Oct 14, 2013 21.05 21.05 21.05 21.05 300 +0.02(+0.09%)
Oct 11, 2013 21.18 21.18 21.03 21.03 2,904 -0.15(-0.70%)
Oct 10, 2013 21.18 21.18 21.18 21.18 400 -0.01(-0.05%)
Oct 09, 2013 21.18 21.19 21.10 21.19 4,300 -0.10(-0.48%)
Oct 08, 2013 21.23 21.29 21.10 21.29 1,230 +0.15(+0.72%)
Oct 07, 2013 21.34 21.34 21.14 21.14 5,854 +0.07(+0.33%)
Oct 04, 2013 21.09 21.09 21.07 21.07 2,250 -0.26(-1.22%)
Oct 03, 2013 21.35 21.35 21.33 21.33 700 -0.03(-0.12%)
Oct 02, 2013 21.47 21.52 21.35 21.36 2,352 -0.04(-0.16%)
Oct 01, 2013 21.35 21.40 21.35 21.39 968 -0.16(-0.74%)
Sep 27, 2013 21.49 21.55 21.49 21.55 1,579 +0.02(+0.09%)
Sep 26, 2013 21.45 21.64 21.45 21.53 1,365 -0.11(-0.51%)
Sep 25, 2013 21.62 21.64 21.62 21.64 800 -0.01(-0.04%)
Sep 24, 2013 21.35 21.65 21.35 21.65 2,810 +0.20(+0.93%)
Sep 23, 2013 21.32 21.53 21.32 21.45 1,800 -0.14(-0.66%)
Sep 20, 2013 21.65 21.65 21.40 21.59 1,640 +0.19(+0.90%)
Sep 19, 2013 21.40 21.40 21.25 21.40 2,200 -0.20(-0.92%)
Sep 18, 2013 21.31 21.60 21.26 21.60 4,580 +0.27(+1.28%)
Sep 17, 2013 21.38 21.38 21.26 21.33 1,790 -0.38(-1.77%)
Sep 16, 2013 21.72 21.72 21.35 21.71 2,300 +0.36(+1.69%)
Sep 13, 2013 21.35 21.35 21.35 21.35 200 +0.00(+0.00%)
Sep 12, 2013 21.35 21.35 21.35 21.35 2,200 +0.02(+0.09%)
Sep 11, 2013 21.31 21.33 21.31 21.33 3,200 -0.12(-0.56%)
Sep 10, 2013 21.59 21.59 21.34 21.45 2,885 -0.14(-0.65%)
Sep 09, 2013 21.59 21.59 21.58 21.59 3,400 +0.19(+0.88%)
Sep 06, 2013 21.31 21.40 21.31 21.40 600 +0.12(+0.59%)
Sep 05, 2013 21.28 21.28 21.28 21.28 1,003 -0.24(-1.13%)
Sep 04, 2013 21.57 21.57 21.52 21.52 800 +0.02(+0.09%)
Sep 03, 2013 21.75 21.75 21.50 21.50 6,493 -0.11(-0.51%)
Aug 30, 2013 21.52 21.61 21.52 21.61 4,200 +0.00(+0.00%)
Aug 29, 2013 21.50 21.61 21.20 21.61 2,768 +0.05(+0.23%)
Aug 28, 2013 21.70 21.70 21.55 21.56 3,592 -0.10(-0.46%)
Aug 27, 2013 21.75 21.75 21.66 21.66 1,100 -0.06(-0.28%)
Aug 26, 2013 21.88 21.92 21.40 21.72 2,800 -0.05(-0.23%)
Aug 23, 2013 21.54 21.77 21.51 21.77 3,300 +0.37(+1.73%)
Aug 22, 2013 21.54 21.58 21.40 21.40 3,898 +0.00(+0.00%)
Aug 21, 2013 21.51 21.58 21.40 21.40 3,050 -0.29(-1.34%)
Aug 20, 2013 21.35 21.75 21.34 21.69 12,500 +0.42(+1.97%)
Aug 19, 2013 21.90 21.90 21.15 21.27 8,000 -0.63(-2.88%)
Aug 16, 2013 22.00 22.28 21.80 21.90 3,475 -0.10(-0.45%)
Aug 15, 2013 22.34 22.50 22.00 22.00 6,670 -0.56(-2.48%)
Aug 14, 2013 22.58 22.59 22.55 22.56 4,980 -0.24(-1.05%)
Aug 13, 2013 23.59 23.59 22.51 22.80 8,499 -0.56(-2.40%)
Aug 12, 2013 23.31 23.44 23.31 23.36 5,270 -0.14(-0.60%)
Aug 09, 2013 23.30 23.67 23.30 23.50 3,120 +0.02(+0.09%)
Aug 08, 2013 23.45 23.51 23.45 23.48 3,740 +0.08(+0.34%)
Aug 07, 2013 23.75 23.87 23.40 23.40 2,600 -0.31(-1.31%)
Aug 06, 2013 23.86 23.90 23.64 23.71 3,225 -0.22(-0.92%)
Aug 05, 2013 23.92 24.15 23.86 23.93 4,616 -0.13(-0.56%)
Aug 02, 2013 24.06 24.12 23.87 24.06 5,372 +0.01(+0.06%)
Aug 01, 2013 24.35 24.35 23.96 24.05 9,556 -0.25(-1.01%)
Jul 31, 2013 24.35 24.35 24.07 24.30 10,250 -0.00(-0.02%)
Jul 30, 2013 24.33 24.49 24.16 24.30 7,884 -0.20(-0.80%)
Jul 29, 2013 24.59 24.59 24.36 24.50 3,550 -0.17(-0.70%)
Jul 26, 2013 24.73 24.73 24.45 24.67 10,364 +0.19(+0.78%)
Jul 25, 2013 24.50 24.60 24.40 24.48 6,750 -0.11(-0.44%)
Jul 23, 2013 24.59 24.59 24.59 24.59 0 +0.11(+0.45%)
Jul 22, 2013 24.68 24.68 24.47 24.48 1,455 -0.17(-0.68%)
Jul 19, 2013 24.60 24.65 24.60 24.65 3,575 +0.05(+0.20%)
Jul 18, 2013 24.52 24.65 24.52 24.60 1,150 -0.05(-0.20%)
Jul 17, 2013 24.65 24.65 24.65 24.65 100 -0.10(-0.40%)
Jul 16, 2013 24.80 24.80 24.52 24.75 1,300 -0.00(-0.01%)
Jul 15, 2013 24.80 24.88 24.75 24.75 4,675 -0.01(-0.04%)
Jul 12, 2013 24.69 24.93 24.69 24.76 3,500 +0.07(+0.28%)
Jul 11, 2013 24.50 24.69 24.50 24.69 2,925 +0.19(+0.78%)
Jul 10, 2013 24.50 24.50 24.46 24.50 2,726 +0.10(+0.41%)
Jul 09, 2013 24.51 24.51 24.40 24.40 2,454 -0.10(-0.41%)
Jul 08, 2013 24.80 24.80 24.50 24.50 2,740 -0.01(-0.04%)
Jul 05, 2013 24.59 24.59 24.35 24.51 10,800 -0.16(-0.65%)
Jul 03, 2013 24.67 24.67 24.67 24.67 225 -0.10(-0.40%)
Jul 02, 2013 24.79 24.93 24.77 24.77 500 -0.12(-0.47%)
Jul 01, 2013 24.85 24.89 24.85 24.89 825 +0.13(+0.51%)
Jun 28, 2013 24.76 24.76 24.76 24.76 1,500 +0.12(+0.49%)
Jun 26, 2013 24.40 24.64 24.40 24.64 3,200 +0.25(+1.03%)
Jun 25, 2013 24.25 24.40 24.25 24.39 2,700 -0.01(-0.05%)
Jun 24, 2013 24.59 24.59 24.03 24.40 4,462 -0.19(-0.77%)
Jun 21, 2013 24.69 24.69 24.31 24.59 9,913 +0.24(+0.99%)
Jun 20, 2013 24.73 24.73 24.35 24.35 3,450 -0.55(-2.21%)
Jun 19, 2013 24.92 25.05 24.79 24.90 15,123 -0.05(-0.19%)
Jun 18, 2013 25.03 25.10 24.95 24.95 33,068 +0.15(+0.59%)
Jun 17, 2013 25.08 25.08 24.75 24.80 1,981 -0.31(-1.24%)
Jun 14, 2013 24.93 25.12 24.93 25.11 12,341 +0.18(+0.73%)
Jun 13, 2013 24.91 24.93 24.68 24.93 9,520 -0.00(-0.00%)
Jun 12, 2013 25.25 25.36 24.93 24.93 8,700 -0.43(-1.70%)
Jun 11, 2013 25.26 25.36 25.21 25.36 1,800 -0.21(-0.80%)
Jun 10, 2013 25.41 25.57 25.40 25.57 1,285 -0.12(-0.48%)
Jun 06, 2013 25.69 25.69 25.69 0 +0.19(+0.74%)
Jun 05, 2013 25.57 25.57 25.50 25.50 7,500 -0.05(-0.20%)
Jun 04, 2013 25.74 25.74 25.55 25.55 3,070 -0.20(-0.78%)
Jun 03, 2013 25.93 25.93 25.75 25.75 4,800 -0.28(-1.08%)
May 31, 2013 25.80 26.10 25.75 26.03 7,028 +0.23(+0.89%)
May 30, 2013 26.00 26.05 25.80 25.80 3,288 +0.05(+0.19%)
May 29, 2013 25.88 25.88 25.75 25.75 2,000 -0.24(-0.92%)
May 28, 2013 26.00 26.11 25.99 25.99 1,487 -0.02(-0.08%)
May 23, 2013 26.01 26.01 26.01 0 -0.01(-0.04%)
May 22, 2013 26.02 26.05 26.02 26.02 2,400 -0.13(-0.49%)
May 20, 2013 26.15 26.15 26.15 0 +0.06(+0.23%)
May 16, 2013 26.09 26.09 26.09 26.09 0 +0.06(+0.23%)
May 15, 2013 26.12 26.12 26.03 26.03 1,300 -0.14(-0.53%)
May 13, 2013 26.15 26.17 26.15 26.17 1,000 +0.03(+0.11%)
May 09, 2013 26.14 26.14 26.14 0 +0.15(+0.58%)
May 08, 2013 26.00 26.00 25.99 25.99 1,600 -0.08(-0.29%)
May 06, 2013 26.07 26.07 26.07 0 +0.01(+0.03%)
May 03, 2013 26.17 26.18 26.04 26.06 2,963 +0.04(+0.14%)
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.