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 29, 2013 39.25 39.35 39.09 39.18 44,900 +0.14(+0.36%)
Nov 27, 2013 38.83 39.05 38.63 39.04 109,848 +0.33(+0.85%)
Nov 26, 2013 38.22 38.77 38.07 38.71 140,138 +0.49(+1.28%)
Nov 25, 2013 38.31 38.31 38.00 38.22 126,270 +0.06(+0.16%)
Nov 22, 2013 37.99 38.17 37.90 38.16 109,805 +0.22(+0.58%)
Nov 21, 2013 37.26 37.96 37.26 37.94 317,864 +0.99(+2.68%)
Nov 20, 2013 37.30 37.35 36.82 36.95 216,943 -0.12(-0.32%)
Nov 19, 2013 37.39 37.60 36.84 37.07 125,045 -0.16(-0.43%)
Nov 18, 2013 37.90 38.08 37.15 37.23 144,193 -0.67(-1.77%)
Nov 15, 2013 37.77 37.90 37.48 37.90 108,527 +0.23(+0.61%)
Nov 14, 2013 37.85 37.85 37.39 37.67 102,166 +0.42(+1.13%)
Nov 12, 2013 37.23 37.30 36.96 37.25 73,768 -0.20(-0.53%)
Nov 11, 2013 37.35 37.49 37.15 37.45 62,044 +0.18(+0.48%)
Nov 08, 2013 36.41 37.35 36.35 37.27 129,837 +1.07(+2.96%)
Nov 07, 2013 37.37 37.37 36.08 36.20 346,407 -0.83(-2.24%)
Nov 06, 2013 37.83 37.85 36.99 37.03 154,707 -0.53(-1.41%)
Nov 05, 2013 37.35 37.59 37.04 37.56 173,386 +0.11(+0.29%)
Nov 04, 2013 36.92 37.46 36.92 37.45 82,234 +0.62(+1.68%)
Nov 01, 2013 37.26 37.38 36.56 36.83 215,319 -0.38(-1.02%)
Oct 31, 2013 37.00 37.50 36.81 37.21 300,352 +0.15(+0.40%)
Oct 30, 2013 37.78 38.01 36.94 37.06 111,840 -0.67(-1.78%)
Oct 29, 2013 37.79 38.01 37.43 37.73 158,151 +0.14(+0.37%)
Oct 28, 2013 37.91 37.92 37.37 37.59 117,411 -0.17(-0.45%)
Oct 25, 2013 38.14 38.20 37.63 37.76 168,962 -0.26(-0.68%)
Oct 24, 2013 37.70 38.05 37.59 38.02 125,287 +0.41(+1.09%)
Oct 23, 2013 37.61 37.65 37.31 37.61 187,214 -0.18(-0.48%)
Oct 22, 2013 38.03 38.21 37.62 37.79 224,526 -0.05(-0.13%)
Oct 21, 2013 37.84 38.21 37.72 37.84 273,359 -0.26(-0.68%)
Oct 18, 2013 38.05 38.10 37.70 38.10 252,386 +0.44(+1.17%)
Oct 17, 2013 37.17 37.66 37.14 37.66 496,355 +0.41(+1.10%)
Oct 16, 2013 36.76 37.25 36.74 37.25 216,190 +0.67(+1.83%)
Oct 15, 2013 36.85 36.98 36.40 36.58 155,231 -0.29(-0.79%)
Oct 14, 2013 36.41 36.95 36.28 36.87 125,308 +0.21(+0.57%)
Oct 11, 2013 36.19 36.66 36.11 36.66 171,024 +0.38(+1.05%)
Oct 10, 2013 35.77 36.31 35.64 36.28 187,594 +1.16(+3.30%)
Oct 09, 2013 35.61 35.61 34.70 35.12 290,745 -0.35(-0.99%)
Oct 08, 2013 36.91 36.96 35.45 35.47 381,036 -1.27(-3.46%)
Oct 07, 2013 37.07 37.28 36.74 36.74 279,991 -0.71(-1.89%)
Oct 04, 2013 37.14 37.56 37.03 37.45 255,789 +0.40(+1.08%)
Oct 03, 2013 37.40 37.76 36.65 37.05 182,237 -0.39(-1.04%)
Oct 02, 2013 37.36 37.56 37.19 37.44 357,059 -0.12(-0.32%)
Oct 01, 2013 36.92 37.56 36.92 37.56 118,783 +0.51(+1.38%)
Sep 27, 2013 36.92 37.22 36.90 37.05 192,325 -0.18(-0.48%)
Sep 26, 2013 36.88 37.26 36.88 37.23 325,867 +0.35(+0.94%)
Sep 25, 2013 36.99 37.19 36.76 36.88 139,986 -0.09(-0.23%)
Sep 24, 2013 36.68 37.23 36.57 36.97 125,978 +0.23(+0.63%)
Sep 23, 2013 36.83 36.83 36.24 36.74 126,811 +0.01(+0.03%)
Sep 20, 2013 37.13 37.13 36.65 36.73 59,794 -0.18(-0.49%)
Sep 19, 2013 36.96 37.05 36.74 36.91 153,910 -0.02(-0.05%)
Sep 18, 2013 36.65 37.00 36.27 36.93 219,627 +0.25(+0.68%)
Sep 17, 2013 36.29 36.68 36.29 36.68 117,215 +0.50(+1.38%)
Sep 16, 2013 36.40 36.46 36.17 36.18 134,882 +0.06(+0.17%)
Sep 13, 2013 35.99 36.12 35.83 36.12 632,628 +0.28(+0.78%)
Sep 12, 2013 36.14 36.19 35.82 35.84 162,262 -0.28(-0.78%)
Sep 11, 2013 36.19 36.22 35.93 36.12 425,167 -0.16(-0.44%)
Sep 10, 2013 35.98 36.28 35.88 36.28 363,648 +0.46(+1.28%)
Sep 09, 2013 35.41 35.83 35.41 35.82 250,268 +0.57(+1.62%)
Sep 06, 2013 35.52 35.55 34.61 35.25 117,046 -0.07(-0.20%)
Sep 05, 2013 35.37 35.64 35.25 35.32 132,254 -0.04(-0.11%)
Sep 04, 2013 35.07 35.40 34.98 35.36 192,743 +0.34(+0.97%)
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.