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 33.84 33.84 33.48 33.65 3,530 -0.38(-1.12%)
May 29, 2014 33.97 34.03 33.97 34.03 7,051 +0.27(+0.80%)
May 28, 2014 33.82 33.82 33.57 33.76 21,279 +0.04(+0.12%)
May 27, 2014 33.61 33.73 33.55 33.72 9,609 +0.44(+1.32%)
May 23, 2014 32.82 33.28 33.28 33.28 2,800 +0.33(+1.00%)
May 22, 2014 32.62 32.95 32.52 32.95 2,548 +0.53(+1.63%)
May 21, 2014 32.40 32.46 32.16 32.42 6,728 +0.34(+1.06%)
May 20, 2014 32.27 32.30 31.93 32.08 3,641 -0.34(-1.05%)
May 19, 2014 31.80 32.52 31.79 32.42 4,329 +0.50(+1.56%)
May 16, 2014 31.66 31.92 31.41 31.92 109,314 +0.14(+0.44%)
May 15, 2014 32.06 32.06 31.25 31.78 89,675 -0.28(-0.87%)
May 14, 2014 32.30 32.39 32.00 32.06 13,075 -0.33(-1.01%)
May 13, 2014 32.45 32.90 32.39 32.39 8,243 -0.14(-0.43%)
May 12, 2014 31.71 32.65 31.71 32.53 8,688 +0.91(+2.88%)
May 09, 2014 31.38 31.62 31.20 31.62 30,749 -0.06(-0.19%)
May 08, 2014 31.90 32.37 31.54 31.68 27,288 +0.01(+0.03%)
May 07, 2014 32.09 32.11 31.47 31.67 12,797 -0.83(-2.55%)
May 06, 2014 32.79 32.94 32.45 32.50 64,524 -0.64(-1.92%)
May 05, 2014 32.73 33.20 32.73 33.14 33,816 +0.00(+0.01%)
May 02, 2014 33.32 33.38 33.08 33.14 14,950 +0.27(+0.81%)
May 01, 2014 33.04 33.31 32.70 32.87 38,680 +0.47(+1.44%)
Apr 30, 2014 32.22 32.40 31.96 32.40 17,805 +0.12(+0.38%)
Apr 29, 2014 32.04 32.28 31.98 32.28 5,006 +0.19(+0.58%)
Apr 28, 2014 32.62 32.62 31.38 32.09 14,306 -0.42(-1.28%)
Apr 25, 2014 33.29 33.29 32.44 32.51 21,498 -0.89(-2.67%)
Apr 24, 2014 33.89 33.89 33.05 33.40 7,235 -0.13(-0.39%)
Apr 23, 2014 33.62 33.75 33.46 33.53 22,080 -0.22(-0.65%)
Apr 22, 2014 33.37 33.75 33.26 33.75 58,722 +0.44(+1.32%)
Apr 21, 2014 33.17 33.35 33.04 33.31 18,015 +0.10(+0.30%)
Apr 17, 2014 33.17 33.21 33.21 33.21 18,300 +0.26(+0.79%)
Apr 16, 2014 32.83 32.98 32.39 32.95 15,786 +0.57(+1.76%)
Apr 15, 2014 32.43 32.47 31.61 32.38 9,271 +0.32(+1.01%)
Apr 14, 2014 32.23 32.55 31.88 32.06 13,330 +0.13(+0.40%)
Apr 11, 2014 32.19 32.64 31.77 31.93 12,281 -0.63(-1.92%)
Apr 10, 2014 33.91 33.91 32.32 32.56 20,624 -1.20(-3.57%)
Apr 09, 2014 33.21 33.76 32.95 33.76 60,833 +0.88(+2.68%)
Apr 08, 2014 32.85 33.03 32.30 32.88 16,535 +0.26(+0.80%)
Apr 07, 2014 33.26 33.44 32.26 32.62 70,488 -0.82(-2.45%)
Apr 04, 2014 34.77 34.77 33.30 33.44 37,458 -1.18(-3.41%)
Apr 03, 2014 35.52 35.52 34.48 34.62 22,445 -0.73(-2.07%)
Apr 02, 2014 35.48 35.48 35.15 35.35 30,294 +0.05(+0.14%)
Apr 01, 2014 34.76 35.30 34.76 35.30 27,098 +0.63(+1.81%)
Mar 31, 2014 34.24 34.81 34.24 34.67 10,915 +0.55(+1.61%)
Mar 28, 2014 34.43 34.69 34.04 34.12 14,845 -0.15(-0.44%)
Mar 27, 2014 34.09 34.30 33.85 34.27 44,778 -0.01(-0.04%)
Mar 26, 2014 35.33 35.33 34.26 34.28 33,532 -0.79(-2.24%)
Mar 25, 2014 35.42 35.62 34.93 35.07 7,242 -0.21(-0.59%)
Mar 24, 2014 35.91 35.91 34.85 35.28 12,559 -0.45(-1.26%)
Mar 21, 2014 36.27 36.55 35.71 35.73 10,944 -0.54(-1.48%)
Mar 20, 2014 36.09 36.37 35.96 36.27 17,930 +0.14(+0.38%)
Mar 19, 2014 36.32 36.39 35.92 36.13 14,910 -0.16(-0.44%)
Mar 18, 2014 35.89 36.37 35.89 36.29 9,411 +0.52(+1.45%)
Mar 17, 2014 35.84 35.96 35.76 35.77 15,793 +0.29(+0.82%)
Mar 14, 2014 35.34 35.67 35.34 35.48 47,958 +0.13(+0.37%)
Mar 13, 2014 36.21 36.21 35.26 35.35 18,635 -0.64(-1.77%)
Mar 12, 2014 35.70 35.99 35.54 35.99 10,734 +0.19(+0.53%)
Mar 11, 2014 36.54 36.54 35.61 35.80 18,483 -0.37(-1.03%)
Mar 10, 2014 36.47 36.47 36.00 36.17 18,657 -0.35(-0.96%)
Mar 07, 2014 37.06 37.06 36.35 36.52 58,959 -0.46(-1.24%)
Mar 06, 2014 37.31 37.36 36.92 36.98 45,183 -0.25(-0.68%)
Mar 05, 2014 37.49 37.49 37.11 37.23 113,464 -0.18(-0.48%)
Mar 04, 2014 36.85 37.56 36.85 37.41 71,063 +1.14(+3.14%)
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.