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 (%)
Jun 30, 2014 40.54 40.63 40.54 40.63 10,111 -0.01(-0.02%)
Jun 27, 2014 40.63 40.63 40.63 40.63 624 +0.05(+0.12%)
Jun 26, 2014 40.62 40.63 40.59 40.59 3,284 -0.03(-0.07%)
Jun 25, 2014 40.55 40.63 40.55 40.61 6,615 +0.02(+0.06%)
Jun 24, 2014 40.59 40.59 40.55 40.59 10,468 +0.07(+0.17%)
Jun 23, 2014 40.49 40.53 40.49 40.52 822 -0.02(-0.04%)
Jun 20, 2014 40.49 40.55 40.49 40.54 1,455 -0.04(-0.09%)
Jun 19, 2014 40.51 40.61 40.51 40.57 3,748 +0.02(+0.05%)
Jun 18, 2014 40.46 40.55 40.46 40.55 1,032 +0.03(+0.08%)
Jun 17, 2014 40.52 40.52 40.52 40.52 199 +0.06(+0.15%)
Jun 16, 2014 40.53 40.55 40.45 40.46 7,090 -0.09(-0.23%)
Jun 13, 2014 40.53 40.55 40.53 40.55 329 -0.02(-0.04%)
Jun 12, 2014 40.54 40.57 40.50 40.57 7,174 +0.04(+0.10%)
Jun 11, 2014 40.58 40.59 40.48 40.53 15,437 +0.00(+0.00%)
Jun 10, 2014 40.51 40.55 40.51 40.53 6,426 -0.08(-0.20%)
Jun 06, 2014 40.62 40.62 40.59 40.61 4,036 -0.01(-0.02%)
Jun 05, 2014 40.52 40.62 40.51 40.62 5,789 +0.03(+0.08%)
Jun 04, 2014 40.57 40.59 40.54 40.59 14,113 +0.07(+0.18%)
Jun 03, 2014 40.59 40.59 40.51 40.51 8,492 -0.09(-0.22%)
Jun 02, 2014 40.63 40.63 40.59 40.60 10,774 -0.08(-0.20%)
May 30, 2014 40.64 40.68 40.63 40.68 10,222 +0.03(+0.08%)
May 28, 2014 40.65 40.65 40.65 0 +0.05(+0.12%)
May 27, 2014 40.60 40.60 40.59 40.60 4,142 -0.01(-0.02%)
May 23, 2014 40.61 40.61 40.61 0 +0.02(+0.04%)
May 22, 2014 40.61 40.61 40.57 40.59 2,459 -0.01(-0.02%)
May 21, 2014 40.62 40.63 40.58 40.60 6,646 -0.02(-0.04%)
May 20, 2014 40.60 40.62 40.55 40.62 1,889 +0.02(+0.04%)
May 19, 2014 40.59 40.62 40.59 40.60 4,026 +0.02(+0.04%)
May 16, 2014 40.55 40.59 40.53 40.59 944 -0.00(-0.00%)
May 15, 2014 40.60 40.60 40.58 40.59 1,235 +0.00(+0.00%)
May 14, 2014 40.59 40.59 40.59 40.59 480 +0.06(+0.14%)
May 13, 2014 40.52 40.53 40.49 40.53 5,631 +0.04(+0.10%)
May 12, 2014 40.51 40.52 40.47 40.49 9,243 -0.04(-0.10%)
May 09, 2014 40.52 40.53 40.52 40.53 5,756 +0.01(+0.02%)
May 08, 2014 40.52 40.52 40.52 40.52 584 +0.02(+0.04%)
May 07, 2014 40.47 40.51 40.47 40.51 6,021 +0.04(+0.10%)
May 06, 2014 40.47 40.47 40.42 40.47 5,299 -0.02(-0.06%)
May 05, 2014 40.49 40.49 40.49 40.49 1,931 +0.01(+0.02%)
May 02, 2014 40.48 40.48 40.46 40.48 1,209 +0.08(+0.20%)
May 01, 2014 40.47 40.47 40.40 40.40 780 -0.06(-0.16%)
Apr 29, 2014 40.47 40.47 40.47 0 -0.02(-0.04%)
Apr 28, 2014 40.48 40.48 40.48 40.48 3,645 +0.02(+0.06%)
Apr 25, 2014 40.46 40.46 40.46 40.46 383 +0.01(+0.02%)
Apr 24, 2014 40.45 40.45 40.45 40.45 439 -0.04(-0.10%)
Apr 23, 2014 40.48 40.50 40.48 40.49 11,272 +0.03(+0.08%)
Apr 22, 2014 40.38 40.46 40.38 40.46 13,709 +0.00(+0.00%)
Apr 21, 2014 40.47 40.48 40.40 40.46 1,119 +0.06(+0.16%)
Apr 17, 2014 40.39 40.39 40.39 0 -0.03(-0.08%)
Apr 16, 2014 40.44 40.51 40.43 40.43 9,271 -0.11(-0.28%)
Apr 15, 2014 40.54 40.54 40.54 40.54 746 +0.02(+0.04%)
Apr 14, 2014 40.52 40.52 40.52 40.52 420 -0.02(-0.04%)
Apr 11, 2014 40.50 40.54 40.50 40.54 8,124 +0.10(+0.26%)
Apr 10, 2014 40.43 40.43 40.43 40.43 497 -0.02(-0.06%)
Apr 09, 2014 40.46 40.46 40.46 40.46 1,058 -0.02(-0.04%)
Apr 08, 2014 40.47 40.47 40.47 40.47 4,525 +0.03(+0.08%)
Apr 07, 2014 40.44 40.44 40.44 40.44 156 +0.04(+0.10%)
Apr 04, 2014 40.38 40.40 40.38 40.40 5,238 +0.06(+0.14%)
Apr 03, 2014 40.34 40.34 40.34 40.34 267 +0.01(+0.02%)
Apr 02, 2014 40.30 40.34 40.27 40.34 2,928 -0.02(-0.06%)
Apr 01, 2014 40.33 40.36 40.33 40.36 1,094 -0.01(-0.02%)
Mar 31, 2014 40.37 40.37 40.37 40.37 22 +0.00(+0.00%)
Mar 28, 2014 40.37 40.37 40.37 40.37 1,492 -0.01(-0.03%)
Mar 27, 2014 40.38 40.38 40.38 40.38 7 +0.00(+0.00%)
Mar 26, 2014 40.38 40.40 40.38 40.38 2,425 +0.03(+0.07%)
Mar 25, 2014 40.35 40.35 40.35 40.35 217 +0.03(+0.08%)
Mar 24, 2014 40.32 40.32 40.31 40.32 1,331 +0.03(+0.08%)
Mar 21, 2014 40.29 40.29 40.29 40.29 1,168 -0.14(-0.36%)
Mar 20, 2014 40.38 40.46 40.38 40.43 12,062 +0.18(+0.44%)
Mar 19, 2014 40.48 40.48 40.24 40.26 27,215 -0.16(-0.40%)
Mar 18, 2014 40.47 40.49 40.42 40.42 2,765 -0.07(-0.17%)
Mar 17, 2014 40.49 40.49 40.49 40.49 541 +0.05(+0.13%)
Mar 14, 2014 40.43 40.43 40.43 40.43 39 +0.00(+0.00%)
Mar 13, 2014 40.46 40.47 40.43 40.43 3,403 -0.01(-0.04%)
Mar 12, 2014 40.44 40.45 40.44 40.45 398 +0.12(+0.30%)
Mar 11, 2014 40.33 40.33 40.33 40.33 125 -0.04(-0.10%)
Mar 10, 2014 40.27 40.38 40.27 40.37 3,898 +0.03(+0.08%)
Mar 07, 2014 40.38 40.38 40.33 40.34 31,577 -0.10(-0.24%)
Mar 06, 2014 40.43 40.43 40.33 40.43 3,227 -0.03(-0.07%)
Mar 05, 2014 40.44 40.47 40.41 40.46 3,125 -0.03(-0.07%)
Mar 04, 2014 40.49 40.49 40.49 40.49 500 +0.02(+0.05%)
Mar 03, 2014 40.48 40.49 40.46 40.47 4,609 +0.04(+0.09%)
Feb 28, 2014 40.51 40.51 40.43 40.43 867 -0.10(-0.24%)
Feb 27, 2014 40.51 40.53 40.51 40.53 6,401 +0.00(+0.00%)
Feb 26, 2014 40.51 40.53 40.51 40.53 1,181 +0.05(+0.12%)
Feb 25, 2014 40.44 40.49 40.44 40.48 2,861 +0.03(+0.08%)
Feb 24, 2014 40.38 40.45 40.38 40.45 1,241 +0.05(+0.12%)
Feb 21, 2014 40.43 40.43 40.37 40.40 3,234 -0.05(-0.12%)
Feb 20, 2014 40.36 40.46 40.36 40.45 19,133 +0.02(+0.04%)
Feb 19, 2014 40.51 40.51 40.39 40.43 11,952 +0.00(+0.00%)
Feb 18, 2014 40.44 40.47 40.42 40.43 9,489 -0.02(-0.06%)
Feb 14, 2014 40.46 40.46 40.46 0 +0.02(+0.04%)
Feb 13, 2014 40.43 40.45 40.38 40.44 20,961 +0.10(+0.26%)
Feb 12, 2014 40.34 40.43 40.33 40.34 108,361 -0.08(-0.20%)
Feb 11, 2014 40.36 40.42 40.35 40.42 2,836 -0.03(-0.08%)
Feb 10, 2014 40.44 40.45 40.43 40.45 2,153 -0.02(-0.04%)
Feb 07, 2014 40.40 40.47 40.40 40.47 38,847 +0.06(+0.14%)
Feb 06, 2014 40.41 40.42 40.39 40.41 3,013 -0.00(-0.01%)
Feb 05, 2014 40.41 40.43 40.35 40.41 6,485 -0.03(-0.07%)
Feb 04, 2014 40.43 40.44 40.42 40.44 4,080 +0.06(+0.14%)
Feb 03, 2014 40.39 40.40 40.38 40.38 891 -0.03(-0.08%)
Jan 31, 2014 40.43 40.43 40.39 40.42 2,659 +0.03(+0.08%)
Jan 30, 2014 40.38 40.40 40.35 40.38 2,739 -0.01(-0.02%)
Jan 29, 2014 40.43 40.43 40.35 40.39 2,708 -0.01(-0.02%)
Jan 28, 2014 40.33 40.40 40.30 40.40 174,157 +0.10(+0.24%)
Jan 27, 2014 40.39 40.40 40.30 40.30 128,910 -0.06(-0.14%)
Jan 24, 2014 40.37 40.41 40.31 40.36 51,989 -0.01(-0.02%)
Jan 23, 2014 40.38 40.38 40.31 40.37 95,920 +0.06(+0.16%)
Jan 22, 2014 40.37 40.38 40.30 40.30 26,871 -0.06(-0.16%)
Jan 21, 2014 40.37 40.39 40.34 40.37 132,599 -0.02(-0.04%)
Jan 17, 2014 40.38 40.38 40.38 0 +0.01(+0.04%)
Jan 16, 2014 40.30 40.37 40.30 40.37 908 +0.09(+0.24%)
Jan 15, 2014 40.29 40.36 40.25 40.28 3,781 -0.13(-0.31%)
Jan 14, 2014 40.40 40.40 40.40 40.40 1,472 +0.11(+0.27%)
Jan 13, 2014 40.28 40.29 40.27 40.29 7,053 -0.09(-0.23%)
Jan 10, 2014 40.38 40.38 40.26 40.38 8,777 +0.13(+0.31%)
Jan 08, 2014 40.26 40.26 40.26 0 -0.08(-0.19%)
Jan 07, 2014 40.33 40.34 40.33 40.34 3,156 +0.02(+0.06%)
Jan 06, 2014 40.32 40.32 40.19 40.31 5,503 +0.01(+0.03%)
Jan 03, 2014 40.30 40.30 40.30 40.30 4,048 +0.03(+0.07%)
Jan 02, 2014 40.27 40.27 40.27 40.27 1 +0.00(+0.00%)
Dec 31, 2013 40.27 40.27 40.27 0 +0.03(+0.08%)
Dec 30, 2013 40.25 40.26 40.24 40.24 3,407 +0.02(+0.04%)
Dec 27, 2013 40.12 40.24 40.11 40.22 4,932 -0.05(-0.12%)
Dec 24, 2013 40.27 40.27 40.27 0 -0.05(-0.12%)
Dec 23, 2013 40.32 40.32 40.32 40.32 6 +0.00(+0.00%)
Dec 20, 2013 40.31 40.33 40.31 40.32 2,938 -0.05(-0.12%)
Dec 19, 2013 40.37 40.37 40.36 40.37 1,119 -0.02(-0.06%)
Dec 18, 2013 40.34 40.39 40.34 40.39 12,689 +0.04(+0.10%)
Dec 17, 2013 40.35 40.35 40.35 40.35 126 -0.01(-0.02%)
Dec 16, 2013 40.37 40.37 40.36 40.36 666 +0.03(+0.08%)
Dec 13, 2013 40.33 40.33 40.33 40.33 486 -0.01(-0.02%)
Dec 12, 2013 40.34 40.34 40.34 40.34 1,205 -0.03(-0.08%)
Dec 11, 2013 40.38 40.38 40.37 40.37 1,119 +0.02(+0.04%)
Dec 10, 2013 40.34 40.35 40.34 40.35 1,416 +0.01(+0.02%)
Dec 09, 2013 40.34 40.34 40.34 40.34 1,994 +0.02(+0.04%)
Dec 06, 2013 40.33 40.33 40.32 40.33 1,741 -0.01(-0.02%)
Dec 05, 2013 40.33 40.34 40.33 40.34 2,363 -0.02(-0.06%)
Dec 04, 2013 40.35 40.36 40.35 40.36 3,540 -0.01(-0.01%)
Dec 02, 2013 40.37 40.37 40.37 0 -0.08(-0.19%)
Nov 29, 2013 40.44 40.44 40.44 40.44 17,292 -0.01(-0.02%)
Nov 27, 2013 40.46 40.46 40.44 40.45 4,105 +0.01(+0.02%)
Nov 26, 2013 40.44 40.44 40.44 40.44 609 +0.03(+0.07%)
Nov 25, 2013 40.40 40.42 40.40 40.41 1,492 +0.01(+0.01%)
Nov 22, 2013 40.41 40.41 40.41 40.41 1,244 +0.03(+0.08%)
Nov 19, 2013 40.38 40.38 40.38 0 -0.04(-0.10%)
Nov 18, 2013 40.40 40.42 40.40 40.42 1,195 +0.02(+0.04%)
Nov 15, 2013 40.40 40.40 40.40 40.40 227 +0.04(+0.10%)
Nov 14, 2013 40.36 40.36 40.36 40.36 242 +0.07(+0.18%)
Nov 12, 2013 40.30 40.30 40.29 40.29 1,741 -0.02(-0.06%)
Nov 11, 2013 40.32 40.32 40.30 40.31 1,827 +0.02(+0.06%)
Nov 08, 2013 40.30 40.30 40.27 40.29 1,288 -0.09(-0.22%)
Nov 07, 2013 40.38 40.38 40.38 40.38 263 +0.01(+0.03%)
Nov 06, 2013 40.31 40.37 40.31 40.37 746 +0.06(+0.14%)
Nov 05, 2013 40.31 40.31 40.31 40.31 124 +0.00(+0.00%)
Nov 01, 2013 40.31 40.31 40.31 0 -0.02(-0.04%)
Oct 28, 2013 40.33 40.33 40.33 0 +0.01(+0.02%)
Oct 25, 2013 40.31 40.32 40.31 40.32 893 +0.07(+0.18%)
Oct 24, 2013 40.32 40.32 40.25 40.25 6,605 -0.02(-0.04%)
Oct 23, 2013 40.33 40.33 40.26 40.26 2,488 -0.03(-0.08%)
Oct 22, 2013 40.30 40.30 40.27 40.30 3,898 +0.02(+0.04%)
Oct 21, 2013 40.29 40.29 40.28 40.28 3,980 +0.00(+0.00%)
Oct 18, 2013 40.29 40.29 40.28 40.28 383 +0.11(+0.28%)
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.