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 (%)
Sep 30, 2014 22.80 22.85 22.74 22.75 4,200 -0.18(-0.78%)
Sep 29, 2014 22.76 22.95 22.76 22.93 4,775 -0.01(-0.05%)
Sep 26, 2014 22.85 22.95 22.85 22.94 3,607 +0.03(+0.13%)
Sep 25, 2014 22.85 22.92 22.85 22.91 4,094 +0.02(+0.09%)
Sep 24, 2014 22.86 22.90 22.86 22.89 1,740 +0.00(+0.00%)
Sep 23, 2014 22.67 22.96 22.67 22.89 30,454 -0.01(-0.04%)
Sep 22, 2014 22.90 22.96 22.56 22.90 13,897 +0.00(+0.00%)
Sep 19, 2014 22.95 42 +0.00(+0.00%)
Sep 18, 2014 22.88 22.96 22.76 22.95 8,811 +0.24(+1.06%)
Sep 17, 2014 22.72 22.73 22.71 22.71 1,190 -0.33(-1.43%)
Sep 16, 2014 23.11 23.11 23.04 23.04 1,204 +0.01(+0.04%)
Sep 15, 2014 23.03 23.03 23.03 23.03 770 -0.06(-0.26%)
Sep 12, 2014 23.15 23.21 23.09 23.09 1,800 +0.00(+0.00%)
Sep 11, 2014 23.05 23.21 23.05 23.09 2,200 -0.13(-0.56%)
Sep 09, 2014 23.22 23.22 23.22 0 +0.00(+0.00%)
Sep 08, 2014 23.22 23.22 23.22 23.22 100 -0.02(-0.09%)
Sep 05, 2014 23.06 23.26 23.06 23.24 4,168 +0.16(+0.69%)
Sep 04, 2014 23.16 23.16 23.07 23.08 1,100 -0.03(-0.13%)
Sep 03, 2014 23.03 23.11 23.03 23.11 1,200 -0.05(-0.22%)
Sep 02, 2014 23.17 23.18 23.15 23.16 4,946 +0.00(+0.00%)
Aug 29, 2014 23.16 23.16 23.16 0 -0.02(-0.07%)
Aug 28, 2014 22.92 23.20 22.92 23.18 1,100 +0.10(+0.42%)
Aug 27, 2014 23.07 23.08 23.06 23.08 10,201 +0.02(+0.09%)
Aug 26, 2014 23.08 23.08 23.06 23.06 8,027 +0.08(+0.35%)
Aug 25, 2014 23.01 23.01 22.98 22.98 1,600 +0.00(+0.00%)
Aug 22, 2014 22.98 22.90 22.98 600 -0.10(-0.43%)
Aug 21, 2014 23.04 23.11 22.98 23.08 3,600 +0.01(+0.04%)
Aug 20, 2014 23.13 23.13 23.01 23.07 3,350 -0.15(-0.65%)
Aug 19, 2014 23.13 23.22 23.13 23.22 991 +0.17(+0.74%)
Aug 18, 2014 23.14 23.19 23.05 23.05 3,500 -0.04(-0.18%)
Aug 15, 2014 23.06 23.09 23.05 23.09 500 +0.09(+0.40%)
Aug 14, 2014 23.02 22.94 23.00 6,000 -0.02(-0.09%)
Aug 13, 2014 23.02 23.02 23.00 23.02 400 +0.00(+0.00%)
Aug 12, 2014 22.78 22.78 22.78 23.02 1,275 +0.17(+0.74%)
Aug 11, 2014 22.78 22.85 22.78 22.85 400 +0.20(+0.90%)
Aug 08, 2014 22.97 22.97 22.65 22.65 575 -0.11(-0.47%)
Aug 07, 2014 22.75 22.80 22.75 22.75 3,170 -0.03(-0.12%)
Aug 06, 2014 22.84 22.84 22.69 22.78 1,100 -0.04(-0.18%)
Aug 05, 2014 22.74 22.85 22.68 22.82 6,175 +0.03(+0.14%)
Aug 04, 2014 22.87 22.87 22.79 22.79 1,325 -0.02(-0.09%)
Aug 01, 2014 22.80 22.81 22.80 22.81 675 -0.06(-0.26%)
Jul 31, 2014 22.90 22.91 22.87 22.87 13,000 -0.11(-0.48%)
Jul 30, 2014 22.97 22.98 22.92 22.98 2,622 -0.02(-0.09%)
Jul 29, 2014 22.91 23.00 22.91 23.00 9,860 +0.00(+0.00%)
Jul 28, 2014 23.00 23.00 22.93 23.00 2,610 +0.10(+0.44%)
Jul 25, 2014 23.00 23.04 22.90 22.90 13,864 -0.05(-0.22%)
Jul 24, 2014 22.91 22.96 22.91 22.95 8,595 +0.00(+0.00%)
Jul 23, 2014 23.00 23.00 22.92 22.95 61,425 +0.09(+0.39%)
Jul 22, 2014 22.86 22.90 22.83 22.86 3,100 -0.04(-0.17%)
Jul 21, 2014 22.87 22.90 22.83 22.90 9,900 +0.00(+0.00%)
Jul 18, 2014 22.89 22.95 22.86 22.90 12,130 +0.01(+0.04%)
Jul 17, 2014 22.92 22.92 22.89 22.89 3,000 +0.01(+0.04%)
Jul 15, 2014 22.88 22.88 22.88 0 -0.08(-0.37%)
Jul 14, 2014 22.78 23.00 22.75 22.96 20,659 +0.23(+1.03%)
Jul 11, 2014 22.83 22.85 22.72 22.73 9,096 -0.07(-0.31%)
Jul 09, 2014 22.80 22.80 22.80 0 -0.10(-0.44%)
Jul 08, 2014 22.81 22.91 22.80 22.90 12,106 +0.07(+0.30%)
Jul 07, 2014 22.90 22.91 22.72 22.83 5,750 +0.02(+0.09%)
Jul 03, 2014 22.81 22.81 22.81 0 +0.02(+0.09%)
Jul 02, 2014 22.85 22.87 22.73 22.79 6,800 -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.