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 (%)
Nov 28, 2014 22.86 22.86 22.80 22.84 14,261 +0.01(+0.04%)
Nov 26, 2014 22.81 22.83 22.83 22.83 78,700 +0.05(+0.22%)
Nov 25, 2014 22.75 22.81 22.75 22.78 184,174 +0.03(+0.13%)
Nov 24, 2014 22.77 22.79 22.73 22.75 102,750 +0.01(+0.05%)
Nov 21, 2014 22.71 22.76 22.70 22.74 85,977 +0.01(+0.04%)
Nov 20, 2014 22.75 22.75 22.70 22.73 69,558 -0.01(-0.04%)
Nov 19, 2014 22.76 22.76 22.70 22.74 191,947 -0.03(-0.15%)
Nov 18, 2014 22.78 22.78 22.73 22.77 68,328 -0.01(-0.03%)
Nov 17, 2014 22.81 22.81 22.73 22.78 134,833 +0.06(+0.26%)
Nov 14, 2014 22.78 22.80 22.72 22.72 339,732 -0.07(-0.31%)
Nov 13, 2014 22.75 22.79 22.75 22.79 74,630 +0.06(+0.26%)
Nov 12, 2014 22.77 22.78 22.73 22.73 56,487 -0.03(-0.14%)
Nov 11, 2014 22.76 22.79 22.73 22.76 46,756 +0.00(+0.01%)
Nov 10, 2014 22.80 22.80 22.75 22.76 111,581 -0.03(-0.13%)
Nov 07, 2014 22.77 22.80 22.77 22.79 162,207 +0.01(+0.04%)
Nov 06, 2014 22.78 22.79 22.76 22.78 112,865 +0.01(+0.04%)
Nov 05, 2014 22.78 22.80 22.76 22.77 55,704 -0.02(-0.09%)
Nov 04, 2014 22.80 22.81 22.74 22.79 74,989 +0.00(+0.00%)
Nov 03, 2014 22.85 22.85 22.77 22.79 98,701 -0.01(-0.04%)
Oct 31, 2014 22.86 22.86 22.80 22.80 203,807 -0.05(-0.22%)
Oct 30, 2014 22.80 22.85 22.78 22.85 70,881 +0.01(+0.04%)
Oct 29, 2014 22.87 22.88 22.81 22.84 112,034 -0.04(-0.17%)
Oct 28, 2014 22.89 22.90 22.86 22.88 73,488 +0.05(+0.22%)
Oct 27, 2014 22.89 22.88 22.83 22.83 68,036 -0.05(-0.22%)
Oct 24, 2014 22.84 22.89 22.83 22.88 120,801 +0.00(+0.00%)
Oct 23, 2014 22.89 22.89 22.85 22.88 56,563 -0.02(-0.09%)
Oct 22, 2014 22.92 22.92 22.85 22.90 65,244 -0.01(-0.04%)
Oct 21, 2014 22.91 22.92 22.85 22.91 137,503 +0.02(+0.09%)
Oct 20, 2014 22.94 22.94 22.94 22.89 158,117 -0.01(-0.04%)
Oct 17, 2014 22.87 22.91 22.86 22.90 116,347 -0.03(-0.13%)
Oct 16, 2014 22.93 22.95 22.92 22.93 284,801 +0.00(+0.00%)
Oct 15, 2014 22.91 23.00 22.91 22.93 244,636 +0.04(+0.18%)
Oct 14, 2014 22.89 22.90 22.87 22.89 51,981 +0.01(+0.03%)
Oct 13, 2014 22.87 22.89 22.85 22.88 235,663 +0.03(+0.13%)
Oct 10, 2014 22.80 22.86 22.79 22.85 57,103 +0.02(+0.09%)
Oct 09, 2014 22.86 22.86 22.82 22.83 126,023 -0.03(-0.13%)
Oct 08, 2014 22.81 22.86 22.79 22.86 167,505 +0.05(+0.22%)
Oct 07, 2014 22.80 22.82 22.78 22.81 276,584 +0.03(+0.13%)
Oct 06, 2014 22.76 22.79 22.73 22.78 386,027 +0.04(+0.18%)
Oct 03, 2014 22.77 22.77 22.72 22.74 281,359 -0.04(-0.18%)
Oct 02, 2014 22.80 22.80 22.75 22.78 106,893 -0.02(-0.09%)
Oct 01, 2014 22.78 22.80 22.73 22.80 95,375 +0.04(+0.18%)
Sep 30, 2014 22.78 22.79 22.74 22.76 92,701 +0.02(+0.09%)
Sep 29, 2014 22.75 22.80 22.74 22.74 137,571 -0.03(-0.13%)
Sep 26, 2014 22.82 22.82 22.75 22.77 642,072 -0.06(-0.25%)
Sep 25, 2014 22.76 22.83 22.75 22.83 79,436 +0.03(+0.11%)
Sep 24, 2014 22.78 22.81 22.76 22.80 102,559 +0.01(+0.04%)
Sep 23, 2014 22.80 22.81 22.78 22.79 70,398 -0.01(-0.03%)
Sep 22, 2014 22.79 22.80 22.77 22.80 153,285 +0.01(+0.03%)
Sep 19, 2014 22.77 22.79 22.75 22.79 170,935 +0.01(+0.04%)
Sep 18, 2014 22.78 22.78 22.74 22.78 56,064 -0.00(-0.01%)
Sep 17, 2014 22.82 22.82 22.78 22.78 75,969 -0.03(-0.12%)
Sep 16, 2014 22.80 22.82 22.78 22.81 136,571 +0.03(+0.13%)
Sep 15, 2014 22.77 22.79 22.72 22.78 122,679 +0.00(+0.00%)
Sep 12, 2014 22.78 22.78 22.75 22.78 127,880 -0.02(-0.09%)
Sep 11, 2014 22.80 22.80 22.77 22.80 71,146 +0.00(+0.00%)
Sep 10, 2014 22.78 22.80 22.76 22.80 343,611 -0.01(-0.04%)
Sep 09, 2014 22.81 22.81 22.76 22.81 831,318 +0.01(+0.04%)
Sep 08, 2014 22.80 22.85 22.80 22.80 122,848 -0.05(-0.22%)
Sep 05, 2014 22.82 22.86 22.82 22.85 71,853 +0.03(+0.11%)
Sep 04, 2014 22.86 22.86 22.79 22.82 51,549 -0.02(-0.07%)
Sep 03, 2014 22.82 22.85 22.81 22.84 47,177 +0.00(+0.00%)
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.