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, 2015 24.19 24.19 23.83 23.99 3,360 -0.21(-0.87%)
Apr 29, 2015 24.15 24.20 24.05 24.20 8,109 +0.05(+0.21%)
Apr 28, 2015 24.15 24.15 24.15 24.15 200 -0.03(-0.12%)
Apr 27, 2015 24.18 24.18 24.18 24.18 2,022 -0.02(-0.07%)
Apr 24, 2015 24.23 24.24 24.13 24.20 2,055 +0.16(+0.67%)
Apr 23, 2015 24.05 24.05 24.04 24.04 500 -0.04(-0.18%)
Apr 22, 2015 24.07 24.08 24.07 24.08 230 -0.18(-0.74%)
Apr 21, 2015 23.90 24.29 23.90 24.26 3,420 +0.14(+0.56%)
Apr 20, 2015 24.06 24.46 23.82 24.12 7,625 +0.11(+0.47%)
Apr 17, 2015 23.89 24.09 23.84 24.01 14,735 +0.11(+0.46%)
Apr 16, 2015 23.90 23.90 23.90 23.90 1,000 -0.10(-0.42%)
Apr 15, 2015 24.00 24.00 23.90 24.00 1,380 +0.12(+0.49%)
Apr 14, 2015 23.95 23.95 23.81 23.89 2,810 -0.04(-0.15%)
Apr 13, 2015 24.06 24.06 23.92 23.92 1,500 -0.14(-0.57%)
Apr 10, 2015 24.07 24.07 24.06 24.06 385 +0.08(+0.35%)
Apr 09, 2015 23.97 24.00 23.97 23.98 5,555 -0.02(-0.10%)
Apr 08, 2015 24.04 24.13 23.93 24.00 5,082 +0.20(+0.83%)
Apr 07, 2015 24.04 24.04 23.80 23.80 2,337 -0.27(-1.10%)
Apr 06, 2015 23.83 24.07 23.80 24.07 2,061 +0.27(+1.12%)
Apr 01, 2015 23.80 23.80 23.80 0 -0.04(-0.16%)
Mar 31, 2015 23.90 23.99 23.76 23.84 3,714 -0.15(-0.63%)
Mar 30, 2015 23.87 24.04 23.75 23.99 3,461 +0.16(+0.67%)
Mar 27, 2015 23.74 23.95 23.69 23.83 2,449 +0.19(+0.80%)
Mar 26, 2015 23.98 23.99 23.59 23.64 3,076 -0.15(-0.63%)
Mar 25, 2015 23.72 23.79 23.72 23.79 205 -0.05(-0.21%)
Mar 24, 2015 23.74 23.84 23.55 23.84 3,581 +0.15(+0.63%)
Mar 23, 2015 23.69 23.70 23.69 23.69 2,085 +0.00(+0.00%)
Mar 20, 2015 23.66 23.69 23.64 23.69 3,130 +0.15(+0.64%)
Mar 19, 2015 23.57 23.58 23.54 23.54 977 -0.04(-0.17%)
Mar 17, 2015 23.58 70 -0.07(-0.30%)
Mar 16, 2015 23.58 23.85 23.58 23.65 2,602 +0.14(+0.60%)
Mar 13, 2015 23.63 23.63 23.51 23.51 300 +0.02(+0.08%)
Mar 12, 2015 23.42 24.13 23.42 23.49 2,810 -0.24(-1.01%)
Mar 10, 2015 23.73 23.73 23.73 0 +0.32(+1.37%)
Mar 09, 2015 23.42 23.61 23.22 23.41 1,900 -0.08(-0.34%)
Mar 06, 2015 23.41 23.52 23.40 23.49 3,494 -0.19(-0.81%)
Mar 05, 2015 23.57 23.71 23.57 23.68 5,200 +0.09(+0.39%)
Mar 04, 2015 23.59 23.59 23.58 23.59 1,840 +0.02(+0.08%)
Mar 03, 2015 23.57 23.43 23.57 1,250 +0.14(+0.60%)
Mar 02, 2015 23.43 23.43 23.43 23.43 410 +0.01(+0.04%)
Feb 27, 2015 23.54 23.60 23.42 23.42 1,500 -0.15(-0.62%)
Feb 26, 2015 23.59 23.59 23.57 23.57 1,650 +0.02(+0.06%)
Feb 25, 2015 23.49 23.59 23.49 23.55 4,460 +0.10(+0.43%)
Feb 24, 2015 23.08 23.45 23.08 23.45 2,575 +0.04(+0.16%)
Feb 23, 2015 23.40 23.48 23.40 23.41 3,651 -0.06(-0.24%)
Feb 20, 2015 23.37 23.47 23.37 23.47 2,269 +0.23(+0.99%)
Feb 19, 2015 23.20 23.24 23.20 23.24 1,500 -0.01(-0.04%)
Feb 18, 2015 23.25 23.25 23.25 23.25 428 -0.08(-0.34%)
Feb 17, 2015 23.36 23.37 23.02 23.33 5,700 -0.01(-0.04%)
Feb 13, 2015 23.34 23.34 23.34 0 +0.04(+0.17%)
Feb 12, 2015 23.05 23.30 22.96 23.30 11,545 +0.11(+0.46%)
Feb 11, 2015 23.22 23.22 23.17 23.19 5,566 +0.03(+0.15%)
Feb 10, 2015 23.22 23.22 23.03 23.16 11,310 +0.10(+0.42%)
Feb 09, 2015 23.04 23.07 23.00 23.06 4,815 +0.01(+0.06%)
Feb 06, 2015 23.05 23.05 23.00 23.05 6,630 +0.05(+0.22%)
Feb 05, 2015 23.03 23.18 23.00 23.00 5,278 +0.08(+0.35%)
Feb 04, 2015 23.12 23.22 22.92 22.92 12,577 -0.10(-0.43%)
Feb 03, 2015 23.12 23.16 23.00 23.02 14,803 -0.03(-0.13%)
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.