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 (%)
Mar 31, 2014 28.13 28.26 28.07 28.20 181,745 +0.03(+0.12%)
Mar 28, 2014 28.22 28.26 28.08 28.16 41,866 +0.14(+0.49%)
Mar 27, 2014 28.00 28.16 27.96 28.02 29,690 +0.22(+0.80%)
Mar 26, 2014 27.83 27.89 27.80 27.80 6,565 -0.02(-0.07%)
Mar 25, 2014 27.83 27.91 27.73 27.82 110,819 +0.18(+0.64%)
Mar 24, 2014 27.67 27.69 27.57 27.64 11,563 -0.03(-0.12%)
Mar 21, 2014 27.70 27.78 27.60 27.68 64,669 -0.09(-0.31%)
Mar 20, 2014 27.77 27.85 27.65 27.76 18,500 -0.05(-0.17%)
Mar 19, 2014 28.18 28.18 27.62 27.81 38,441 -0.30(-1.05%)
Mar 18, 2014 27.88 28.11 27.88 28.10 41,525 +0.43(+1.57%)
Mar 17, 2014 27.50 27.70 27.50 27.67 164,176 +0.34(+1.25%)
Mar 14, 2014 27.35 27.44 27.24 27.33 36,857 -0.06(-0.22%)
Mar 13, 2014 27.62 27.73 27.32 27.39 32,287 +0.21(+0.77%)
Mar 12, 2014 27.17 27.28 27.16 27.18 8,283 +0.01(+0.03%)
Mar 11, 2014 27.47 27.47 27.07 27.17 15,118 -0.16(-0.60%)
Mar 10, 2014 27.36 27.41 27.20 27.34 25,583 +0.03(+0.12%)
Mar 07, 2014 27.46 27.46 27.25 27.30 10,132 +0.01(+0.05%)
Mar 06, 2014 27.30 27.50 27.26 27.29 123,300 +0.31(+1.14%)
Mar 05, 2014 27.07 27.07 26.91 26.98 251,604 +0.18(+0.66%)
Mar 04, 2014 26.64 26.82 26.63 26.80 124,706 +0.46(+1.74%)
Mar 03, 2014 26.26 26.45 26.24 26.34 89,447 +0.13(+0.51%)
Feb 28, 2014 26.34 26.39 26.21 26.21 20,933 +0.11(+0.42%)
Feb 27, 2014 25.94 26.20 25.94 26.10 16,163 +0.22(+0.87%)
Feb 26, 2014 25.93 26.03 25.83 25.88 18,186 -0.07(-0.28%)
Feb 25, 2014 25.94 26.06 25.93 25.95 11,385 -0.09(-0.33%)
Feb 24, 2014 25.94 26.21 25.94 26.04 28,257 +0.42(+1.64%)
Feb 21, 2014 25.73 25.73 25.56 25.62 13,316 -0.14(-0.54%)
Feb 20, 2014 25.67 25.77 25.62 25.75 17,702 +0.24(+0.93%)
Feb 19, 2014 25.69 25.83 25.50 25.52 37,863 -0.14(-0.54%)
Feb 18, 2014 25.67 25.68 25.51 25.65 88,712 -0.21(-0.81%)
Feb 14, 2014 25.86 25.86 25.86 0 +0.16(+0.61%)
Feb 13, 2014 25.64 25.74 25.64 25.71 27,574 +0.26(+1.03%)
Feb 12, 2014 25.48 25.58 25.44 25.44 18,710 -0.03(-0.13%)
Feb 11, 2014 25.30 25.56 25.30 25.48 18,695 +0.33(+1.33%)
Feb 10, 2014 25.08 25.26 25.08 25.14 22,716 -0.21(-0.83%)
Feb 07, 2014 25.16 25.36 25.16 25.35 9,113 +0.18(+0.70%)
Feb 06, 2014 25.05 25.25 25.03 25.18 68,970 +0.37(+1.48%)
Feb 05, 2014 24.97 24.97 24.72 24.81 40,882 -0.12(-0.49%)
Feb 04, 2014 24.65 24.93 24.55 24.93 39,238 +0.45(+1.82%)
Feb 03, 2014 24.69 24.71 24.45 24.49 135,990 -0.25(-1.00%)
Jan 31, 2014 24.65 24.81 24.65 24.73 32,639 -0.17(-0.67%)
Jan 30, 2014 24.92 25.00 24.77 24.90 33,184 -0.03(-0.13%)
Jan 29, 2014 25.24 25.25 24.87 24.93 55,496 -0.33(-1.30%)
Jan 28, 2014 25.30 25.33 25.15 25.26 28,229 +0.24(+0.97%)
Jan 27, 2014 25.08 25.13 24.73 25.02 51,680 -0.07(-0.26%)
Jan 24, 2014 25.31 25.50 25.08 25.08 84,294 -0.69(-2.67%)
Jan 23, 2014 25.90 25.93 25.62 25.77 30,773 -0.17(-0.66%)
Jan 22, 2014 26.17 26.17 25.92 25.94 85,587 +0.07(+0.26%)
Jan 21, 2014 26.07 26.07 25.82 25.88 22,244 +0.27(+1.07%)
Jan 17, 2014 25.60 25.60 25.60 0 -0.45(-1.74%)
Jan 16, 2014 25.97 26.06 25.89 26.06 38,548 +0.12(+0.48%)
Jan 15, 2014 26.03 26.05 25.88 25.93 28,155 +0.12(+0.46%)
Jan 14, 2014 25.79 25.87 25.75 25.81 19,249 +0.09(+0.33%)
Jan 13, 2014 25.83 25.98 25.65 25.73 183,106 +0.26(+1.01%)
Jan 10, 2014 25.31 25.50 25.13 25.47 48,865 +0.37(+1.46%)
Jan 09, 2014 25.03 25.11 24.89 25.10 59,920 +0.20(+0.82%)
Jan 08, 2014 24.99 25.05 24.88 24.90 25,408 -0.09(-0.34%)
Jan 07, 2014 24.99 25.10 24.84 24.99 106,199 +0.03(+0.14%)
Jan 06, 2014 24.89 25.04 24.85 24.95 143,596 +0.06(+0.26%)
Jan 03, 2014 24.78 25.08 24.76 24.89 158,386 +0.47(+1.91%)
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.