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%)
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.