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 24.53 24.53 24.18 24.18 1,817 -0.22(-0.90%)
May 29, 2014 24.55 24.56 24.13 24.40 5,703 +0.05(+0.21%)
May 28, 2014 24.45 24.47 24.20 24.35 3,395 -0.15(-0.61%)
May 27, 2014 24.72 24.83 24.38 24.50 6,601 -0.17(-0.69%)
May 23, 2014 24.67 24.67 24.67 24.67 1,000 +0.02(+0.08%)
May 22, 2014 24.60 24.65 24.60 24.65 500 +0.10(+0.41%)
May 21, 2014 24.90 24.90 24.50 24.55 8,080 -0.27(-1.10%)
May 20, 2014 24.83 24.89 24.82 24.82 1,060 +0.24(+0.99%)
May 19, 2014 24.89 24.89 24.58 24.58 3,005 -0.31(-1.25%)
May 16, 2014 24.90 24.90 24.84 24.89 2,423 -0.01(-0.04%)
May 15, 2014 24.87 24.90 24.87 24.90 305 +0.05(+0.20%)
May 14, 2014 24.83 24.85 24.80 24.85 1,900 -0.00(-0.01%)
May 13, 2014 24.84 24.88 24.83 24.85 1,520 +0.02(+0.09%)
May 12, 2014 24.91 24.91 24.80 24.83 9,390 -0.05(-0.20%)
May 09, 2014 24.93 24.94 24.85 24.88 3,587 +0.03(+0.10%)
May 08, 2014 24.90 24.95 24.51 24.85 3,948 -0.03(-0.13%)
May 07, 2014 24.84 24.96 24.70 24.89 26,563 +0.19(+0.76%)
May 06, 2014 24.73 24.84 24.70 24.70 22,320 -0.10(-0.40%)
May 05, 2014 24.62 24.80 24.62 24.80 3,953 -0.04(-0.16%)
May 02, 2014 24.73 24.84 24.73 24.84 10,908 +0.25(+1.02%)
May 01, 2014 24.89 24.89 24.18 24.59 12,644 -0.14(-0.57%)
Apr 30, 2014 24.30 24.73 24.20 24.73 11,333 +0.38(+1.56%)
Apr 29, 2014 24.35 24.43 24.21 24.35 11,881 +0.05(+0.21%)
Apr 28, 2014 24.30 24.31 24.15 24.30 8,153 -0.01(-0.04%)
Apr 25, 2014 24.34 24.34 24.07 24.31 6,970 -0.02(-0.08%)
Apr 24, 2014 24.28 24.33 23.94 24.33 7,834 +0.13(+0.54%)
Apr 23, 2014 24.31 24.31 24.07 24.20 7,533 +0.05(+0.21%)
Apr 22, 2014 24.00 24.29 24.00 24.15 12,856 +0.00(+0.00%)
Apr 21, 2014 24.15 24.15 23.84 24.15 3,934 +0.10(+0.42%)
Apr 17, 2014 24.24 24.05 24.05 24.05 4,300 -0.21(-0.87%)
Apr 16, 2014 24.24 24.26 24.24 24.26 640 +0.00(+0.00%)
Apr 15, 2014 24.33 24.40 24.14 24.26 9,336 +0.15(+0.62%)
Apr 14, 2014 24.00 24.30 24.00 24.11 3,622 -0.02(-0.08%)
Apr 11, 2014 24.08 24.15 23.70 24.13 21,693 -0.06(-0.25%)
Apr 10, 2014 24.42 24.44 24.04 24.19 10,547 -0.35(-1.43%)
Apr 09, 2014 24.60 24.60 24.26 24.54 14,489 +0.14(+0.57%)
Apr 08, 2014 24.77 24.77 24.35 24.40 6,450 +0.00(+0.00%)
Apr 07, 2014 24.67 24.67 24.11 24.40 6,292 +0.04(+0.16%)
Apr 04, 2014 24.99 24.99 24.21 24.36 8,356 -0.01(-0.04%)
Apr 03, 2014 24.72 24.73 24.36 24.37 9,200 -0.38(-1.54%)
Apr 02, 2014 24.75 24.89 24.64 24.75 2,200 +0.00(+0.00%)
Apr 01, 2014 24.31 24.75 24.31 24.75 8,270 +0.43(+1.77%)
Mar 31, 2014 24.34 24.69 24.30 24.32 4,635 +0.02(+0.08%)
Mar 28, 2014 24.40 24.75 24.15 24.30 9,900 +0.05(+0.21%)
Mar 27, 2014 24.35 24.40 24.10 24.25 3,426 -0.15(-0.61%)
Mar 26, 2014 24.50 24.50 24.20 24.40 8,100 -0.03(-0.11%)
Mar 25, 2014 24.29 24.43 24.20 24.43 7,119 +0.13(+0.53%)
Mar 24, 2014 24.30 24.30 23.90 24.30 7,738 -0.04(-0.15%)
Mar 21, 2014 23.60 24.57 23.60 24.34 28,850 +0.74(+3.12%)
Mar 20, 2014 23.69 23.69 23.31 23.60 5,697 -0.14(-0.59%)
Mar 19, 2014 23.85 24.07 23.47 23.74 12,275 -0.11(-0.46%)
Mar 18, 2014 23.57 23.96 23.46 23.85 9,055 +0.28(+1.19%)
Mar 17, 2014 23.70 23.70 23.42 23.57 6,105 -0.14(-0.59%)
Mar 14, 2014 23.55 23.82 23.55 23.71 3,315 +0.16(+0.67%)
Mar 13, 2014 23.41 23.55 23.37 23.55 6,960 +0.22(+0.96%)
Mar 12, 2014 23.36 23.45 23.30 23.33 9,929 -0.00(-0.01%)
Mar 11, 2014 23.33 23.53 23.29 23.33 8,810 +0.01(+0.04%)
Mar 10, 2014 23.33 23.34 23.12 23.32 6,702 -0.01(-0.04%)
Mar 07, 2014 23.35 23.35 23.27 23.33 945 +0.08(+0.34%)
Mar 06, 2014 23.49 23.49 23.25 23.25 20,378 -0.13(-0.54%)
Mar 05, 2014 23.61 23.61 23.35 23.38 10,450 -0.19(-0.82%)
Mar 04, 2014 23.37 23.57 23.31 23.57 13,170 +0.19(+0.81%)
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.