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 25.23 25.23 25.06 25.20 713 +0.10(+0.39%)
May 29, 2014 25.07 25.15 25.02 25.10 11,940 -0.11(-0.44%)
May 28, 2014 25.39 25.39 25.08 25.21 5,297 -0.43(-1.68%)
May 27, 2014 25.52 25.65 25.52 25.64 8,442 -0.01(-0.04%)
May 23, 2014 25.65 25.65 25.65 0 +0.20(+0.79%)
May 22, 2014 25.45 25.45 25.45 25.45 100 -0.05(-0.20%)
May 21, 2014 25.31 25.52 25.28 25.50 4,422 +0.00(+0.00%)
May 20, 2014 25.54 25.63 25.33 25.50 10,987 +0.02(+0.08%)
May 19, 2014 25.27 25.65 25.24 25.48 8,816 +0.03(+0.12%)
May 16, 2014 25.19 25.46 25.01 25.45 21,170 +0.43(+1.73%)
May 15, 2014 25.06 25.08 24.99 25.02 3,066 -0.04(-0.17%)
May 14, 2014 24.87 25.29 24.86 25.06 9,530 +0.06(+0.24%)
May 13, 2014 24.87 25.05 24.83 25.00 17,243 +0.12(+0.49%)
May 12, 2014 24.85 24.91 24.85 24.88 825 +0.03(+0.11%)
May 09, 2014 24.95 24.95 24.81 24.85 5,030 -0.10(-0.40%)
May 08, 2014 24.85 24.95 24.85 24.95 9,750 +0.06(+0.24%)
May 07, 2014 24.87 24.93 24.80 24.89 6,956 +0.09(+0.36%)
May 06, 2014 24.99 25.15 24.75 24.80 12,100 -0.20(-0.80%)
May 05, 2014 24.85 25.05 24.85 25.00 11,574 +0.22(+0.89%)
May 02, 2014 24.97 24.97 24.70 24.78 3,461 -0.11(-0.44%)
May 01, 2014 24.64 24.95 24.64 24.89 3,690 -0.06(-0.24%)
Apr 30, 2014 24.89 24.95 24.56 24.95 10,809 +0.20(+0.81%)
Apr 29, 2014 24.53 24.75 24.50 24.75 9,647 +0.14(+0.56%)
Apr 28, 2014 24.70 24.70 24.50 24.61 7,101 +0.04(+0.17%)
Apr 25, 2014 24.44 24.71 24.35 24.57 19,101 +0.12(+0.49%)
Apr 24, 2014 24.40 24.50 24.34 24.45 3,303 +0.05(+0.20%)
Apr 23, 2014 24.30 24.45 24.30 24.40 7,000 +0.10(+0.41%)
Apr 22, 2014 24.38 24.49 24.30 24.30 7,639 -0.06(-0.25%)
Apr 21, 2014 24.37 24.49 24.22 24.36 6,950 +0.06(+0.25%)
Apr 17, 2014 24.30 24.30 24.30 0 -0.10(-0.42%)
Apr 16, 2014 24.41 24.52 24.40 24.40 1,702 +0.03(+0.13%)
Apr 15, 2014 24.69 24.75 24.37 24.37 17,052 -0.28(-1.14%)
Apr 14, 2014 24.55 24.74 24.55 24.65 4,225 +0.25(+1.02%)
Apr 11, 2014 24.66 24.66 24.40 24.40 750 +0.00(+0.00%)
Apr 10, 2014 24.39 24.53 24.35 24.40 2,625 +0.05(+0.19%)
Apr 09, 2014 24.33 24.40 24.33 24.35 4,655 -0.03(-0.11%)
Apr 08, 2014 24.37 24.59 24.30 24.38 46,576 -0.01(-0.04%)
Apr 07, 2014 24.40 24.70 24.30 24.39 17,416 +0.00(+0.00%)
Apr 04, 2014 24.30 24.39 24.26 24.39 9,276 +0.19(+0.79%)
Apr 03, 2014 24.18 24.61 24.12 24.20 8,030 -0.06(-0.25%)
Apr 02, 2014 24.36 24.36 24.03 24.26 3,354 -0.10(-0.41%)
Apr 01, 2014 24.25 24.36 24.03 24.36 5,636 +0.02(+0.08%)
Mar 31, 2014 24.27 24.34 24.04 24.34 3,450 +0.17(+0.71%)
Mar 28, 2014 24.14 24.17 24.03 24.17 23,802 +0.03(+0.12%)
Mar 27, 2014 24.17 24.17 24.01 24.14 23,716 +0.19(+0.78%)
Mar 26, 2014 24.20 24.20 23.95 23.95 18,006 -0.25(-1.02%)
Mar 25, 2014 23.78 24.20 23.78 24.20 7,122 +0.04(+0.17%)
Mar 24, 2014 24.24 24.24 23.83 24.16 1,931 +0.14(+0.58%)
Mar 21, 2014 24.05 24.20 24.02 24.02 5,075 -0.09(-0.37%)
Mar 20, 2014 24.35 24.35 24.08 24.11 9,495 -0.24(-1.00%)
Mar 19, 2014 24.27 24.35 24.08 24.35 7,154 +0.09(+0.39%)
Mar 18, 2014 24.14 24.26 24.00 24.26 5,730 +0.06(+0.24%)
Mar 17, 2014 24.42 24.42 24.04 24.20 5,892 -0.02(-0.09%)
Mar 14, 2014 23.94 24.23 23.94 24.22 1,000 +0.24(+0.99%)
Mar 13, 2014 24.10 24.28 23.88 23.98 7,023 -0.14(-0.57%)
Mar 12, 2014 23.98 24.50 23.98 24.12 32,335 +0.24(+1.01%)
Mar 11, 2014 23.83 23.99 23.80 23.88 10,413 -0.09(-0.38%)
Mar 10, 2014 23.85 23.97 23.83 23.97 1,396 +0.15(+0.65%)
Mar 07, 2014 23.83 23.91 23.75 23.82 6,780 -0.01(-0.06%)
Mar 06, 2014 23.80 23.88 23.75 23.83 11,164 +0.05(+0.21%)
Mar 05, 2014 23.84 23.98 23.74 23.78 3,985 +0.15(+0.63%)
Mar 04, 2014 23.43 23.63 23.43 23.63 8,925 +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.