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 33.86 33.98 33.86 33.86 12,267 -0.01(-0.04%)
Jun 27, 2014 33.84 33.88 33.83 33.88 19,843 +0.10(+0.29%)
Jun 26, 2014 33.70 33.78 33.70 33.78 13,326 +0.34(+1.01%)
Jun 25, 2014 33.24 33.48 33.24 33.44 5,533 +0.08(+0.23%)
Jun 24, 2014 33.53 33.54 33.30 33.37 25,988 +0.09(+0.28%)
Jun 23, 2014 33.24 33.32 33.24 33.27 8,424 -0.19(-0.58%)
Jun 20, 2014 33.46 33.47 33.35 33.47 8,310 -0.18(-0.54%)
Jun 19, 2014 33.65 33.69 33.59 33.65 36,613 -0.17(-0.51%)
Jun 18, 2014 33.58 33.82 33.43 33.82 25,713 +0.19(+0.58%)
Jun 17, 2014 33.57 33.65 33.57 33.63 25,932 +0.05(+0.14%)
Jun 16, 2014 33.61 33.61 33.55 33.58 12,662 -0.08(-0.23%)
Jun 13, 2014 33.54 33.65 33.52 33.65 98,165 +0.09(+0.27%)
Jun 12, 2014 33.71 33.71 33.52 33.56 27,008 -0.18(-0.53%)
Jun 11, 2014 33.75 33.78 33.70 33.74 7,266 -0.17(-0.49%)
Jun 10, 2014 33.88 33.95 33.86 33.91 18,970 +0.12(+0.35%)
Jun 06, 2014 33.88 33.88 33.79 33.79 6,635 -0.08(-0.25%)
Jun 05, 2014 33.79 33.92 33.79 33.88 16,380 +0.15(+0.45%)
Jun 04, 2014 33.78 33.80 33.67 33.72 44,925 -0.14(-0.41%)
Jun 03, 2014 33.70 33.91 33.70 33.86 47,278 +0.11(+0.33%)
Jun 02, 2014 33.79 33.79 33.70 33.75 36,367 +0.22(+0.64%)
May 30, 2014 33.63 33.75 33.54 33.54 33,822 -0.25(-0.74%)
May 29, 2014 33.84 33.84 33.74 33.79 36,027 +0.16(+0.48%)
May 28, 2014 33.62 33.66 33.56 33.63 63,543 +0.24(+0.70%)
May 27, 2014 33.52 33.52 33.35 33.39 29,816 -0.12(-0.37%)
May 23, 2014 33.52 33.52 33.52 0 +0.00(+0.00%)
May 22, 2014 33.51 33.56 33.47 33.52 11,671 +0.19(+0.56%)
May 21, 2014 33.29 33.40 33.29 33.33 43,048 +0.15(+0.46%)
May 20, 2014 33.20 33.29 33.12 33.18 55,313 -0.15(-0.46%)
May 19, 2014 33.11 33.33 33.11 33.33 49,338 +0.01(+0.04%)
May 16, 2014 33.13 33.31 33.13 33.31 3,987 +0.39(+1.18%)
May 15, 2014 33.13 33.13 32.84 32.93 5,305 -0.08(-0.23%)
May 14, 2014 33.01 33.24 33.00 33.00 70,224 +0.09(+0.27%)
May 13, 2014 32.83 32.91 32.72 32.91 34,064 +0.08(+0.23%)
May 12, 2014 32.63 32.84 32.63 32.84 45,963 +0.51(+1.59%)
May 09, 2014 32.42 32.43 32.32 32.32 6,218 -0.03(-0.11%)
May 08, 2014 32.42 32.51 32.36 32.36 22,904 +0.11(+0.34%)
May 07, 2014 32.11 32.26 32.08 32.25 21,239 -0.11(-0.34%)
May 06, 2014 32.28 32.40 32.27 32.36 11,279 +0.10(+0.32%)
May 05, 2014 32.27 32.27 32.10 32.25 8,412 -0.18(-0.56%)
May 02, 2014 32.38 32.43 32.33 32.43 102,136 +0.08(+0.24%)
May 01, 2014 32.32 32.42 32.32 32.36 31,685 +0.13(+0.41%)
Apr 30, 2014 32.30 32.30 32.15 32.22 12,995 -0.35(-1.07%)
Apr 29, 2014 32.61 32.63 32.57 32.57 20,651 +0.25(+0.76%)
Apr 28, 2014 32.54 32.54 32.23 32.32 14,438 +0.16(+0.49%)
Apr 25, 2014 32.31 32.31 32.08 32.17 14,058 -0.43(-1.32%)
Apr 24, 2014 32.55 32.65 32.46 32.60 40,510 +0.01(+0.02%)
Apr 23, 2014 32.72 32.72 32.51 32.59 39,369 -0.28(-0.87%)
Apr 22, 2014 32.89 32.98 32.88 32.88 13,721 -0.02(-0.07%)
Apr 21, 2014 33.01 33.01 32.88 32.90 20,173 -0.07(-0.21%)
Apr 17, 2014 32.97 32.97 32.97 0 +0.02(+0.06%)
Apr 16, 2014 32.76 33.03 32.76 32.95 27,711 +0.22(+0.68%)
Apr 15, 2014 32.74 32.79 32.47 32.72 26,148 -0.34(-1.04%)
Apr 14, 2014 33.10 33.15 33.00 33.07 29,130 +0.22(+0.68%)
Apr 11, 2014 32.77 32.90 32.77 32.84 15,611 -0.08(-0.25%)
Apr 10, 2014 33.17 33.25 32.83 32.93 16,933 -0.12(-0.36%)
Apr 09, 2014 32.87 33.13 32.84 33.04 18,466 +0.28(+0.87%)
Apr 08, 2014 32.75 32.93 32.74 32.76 28,735 +0.40(+1.23%)
Apr 07, 2014 32.36 32.48 32.24 32.36 23,401 -0.05(-0.16%)
Apr 04, 2014 32.59 32.87 32.41 32.41 37,334 +0.06(+0.17%)
Apr 03, 2014 32.28 32.36 32.17 32.36 59,195 +0.01(+0.02%)
Apr 02, 2014 32.18 32.35 32.18 32.35 30,438 +0.12(+0.37%)
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.