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 (%)
May 30, 2014 24.44 24.44 24.26 24.43 16,573 +0.08(+0.33%)
May 29, 2014 24.37 24.42 24.29 24.35 30,611 -0.05(-0.20%)
May 28, 2014 24.32 24.43 24.31 24.40 24,285 +0.02(+0.08%)
May 27, 2014 24.41 24.46 24.33 24.38 58,880 +0.07(+0.29%)
May 23, 2014 24.20 24.31 24.31 24.31 14,900 +0.14(+0.58%)
May 22, 2014 24.03 24.21 23.96 24.17 36,092 +0.24(+1.00%)
May 21, 2014 23.80 24.04 23.80 23.93 12,873 +0.18(+0.76%)
May 20, 2014 23.94 23.95 23.74 23.75 93,324 -0.22(-0.92%)
May 19, 2014 23.88 24.01 23.85 23.97 23,105 +0.09(+0.38%)
May 16, 2014 23.99 23.99 23.75 23.88 20,721 +0.00(+0.00%)
May 15, 2014 23.94 23.96 23.65 23.88 37,471 -0.12(-0.50%)
May 14, 2014 24.00 24.11 23.99 24.00 15,924 -0.14(-0.58%)
May 13, 2014 24.32 24.32 24.12 24.14 25,449 -0.03(-0.12%)
May 12, 2014 23.89 24.20 23.89 24.17 55,442 +0.54(+2.29%)
May 09, 2014 23.77 23.77 23.55 23.63 53,728 -0.25(-1.05%)
May 08, 2014 23.89 24.13 23.86 23.88 24,070 -0.12(-0.50%)
May 07, 2014 23.89 24.01 23.76 24.00 27,272 +0.06(+0.25%)
May 06, 2014 23.90 24.04 23.88 23.94 11,964 +0.01(+0.05%)
May 05, 2014 23.84 23.95 23.73 23.93 28,131 -0.00(-0.00%)
May 02, 2014 23.80 23.96 23.79 23.93 96,787 +0.04(+0.17%)
May 01, 2014 23.75 23.95 23.75 23.89 20,131 +0.04(+0.17%)
Apr 30, 2014 23.83 23.87 23.64 23.85 39,383 -0.01(-0.04%)
Apr 29, 2014 23.95 23.97 23.79 23.86 16,748 +0.12(+0.51%)
Apr 28, 2014 23.72 23.82 23.52 23.74 22,876 -0.01(-0.04%)
Apr 25, 2014 23.84 23.86 23.67 23.75 13,126 -0.14(-0.59%)
Apr 24, 2014 24.01 24.01 23.78 23.89 25,283 -0.08(-0.33%)
Apr 23, 2014 24.05 24.12 23.97 23.97 55,611 -0.09(-0.37%)
Apr 22, 2014 24.11 24.16 24.04 24.06 17,493 -0.01(-0.04%)
Apr 21, 2014 24.08 24.15 24.02 24.07 19,963 -0.05(-0.21%)
Apr 17, 2014 24.02 24.12 24.12 24.12 27,900 +0.12(+0.50%)
Apr 16, 2014 23.81 24.00 23.78 24.00 25,322 +0.37(+1.57%)
Apr 15, 2014 23.61 23.74 23.29 23.63 55,749 -0.01(-0.04%)
Apr 14, 2014 23.66 23.76 23.50 23.64 56,868 -0.09(-0.38%)
Apr 11, 2014 23.85 23.94 23.72 23.73 26,874 -0.27(-1.12%)
Apr 10, 2014 24.43 24.49 24.00 24.00 64,515 -0.39(-1.60%)
Apr 09, 2014 24.16 24.43 24.05 24.39 52,537 +0.41(+1.71%)
Apr 08, 2014 23.89 24.04 23.80 23.98 38,612 -0.01(-0.04%)
Apr 07, 2014 24.23 24.23 23.90 23.99 26,888 -0.24(-0.98%)
Apr 04, 2014 24.48 24.60 24.18 24.23 32,702 -0.09(-0.38%)
Apr 03, 2014 24.48 24.48 24.23 24.32 21,573 -0.26(-1.04%)
Apr 02, 2014 24.42 24.60 24.42 24.58 53,183 +0.09(+0.35%)
Apr 01, 2014 24.52 24.52 24.37 24.49 77,454 +0.18(+0.74%)
Mar 31, 2014 24.16 24.33 24.16 24.31 27,766 +0.22(+0.91%)
Mar 28, 2014 23.86 24.19 23.86 24.09 49,560 +0.30(+1.26%)
Mar 27, 2014 23.84 23.84 23.73 23.79 22,110 -0.04(-0.16%)
Mar 26, 2014 24.24 24.24 23.82 23.83 22,256 -0.26(-1.08%)
Mar 25, 2014 24.00 24.13 23.93 24.09 40,359 +0.12(+0.50%)
Mar 24, 2014 24.10 24.16 23.83 23.97 51,753 +0.03(+0.11%)
Mar 21, 2014 23.97 24.21 23.92 23.94 29,557 -0.06(-0.23%)
Mar 20, 2014 23.98 24.05 23.85 24.00 16,837 -0.06(-0.27%)
Mar 19, 2014 24.32 24.43 23.90 24.06 17,455 -0.21(-0.85%)
Mar 18, 2014 24.17 24.32 24.05 24.27 43,691 +0.22(+0.91%)
Mar 17, 2014 23.96 24.17 23.96 24.05 57,009 +0.21(+0.88%)
Mar 14, 2014 23.76 23.95 23.67 23.84 39,276 -0.12(-0.50%)
Mar 13, 2014 24.20 24.33 23.82 23.96 59,753 -0.30(-1.24%)
Mar 12, 2014 24.21 24.34 24.17 24.26 66,978 -0.07(-0.29%)
Mar 11, 2014 24.48 24.59 24.27 24.33 53,161 -0.04(-0.16%)
Mar 10, 2014 24.40 24.45 24.22 24.37 51,467 -0.12(-0.50%)
Mar 07, 2014 24.57 24.57 24.38 24.49 30,267 +0.04(+0.17%)
Mar 06, 2014 24.47 24.58 24.45 24.45 19,311 +0.16(+0.66%)
Mar 05, 2014 24.31 24.35 24.21 24.29 30,835 +0.08(+0.33%)
Mar 04, 2014 24.07 24.30 24.07 24.21 57,396 +0.36(+1.51%)
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.