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 (%)
Sep 27, 2013 32.35 32.39 32.31 32.38 26,589 -0.02(-0.06%)
Sep 26, 2013 32.34 32.45 32.34 32.40 49,370 +0.05(+0.15%)
Sep 25, 2013 32.51 32.55 32.31 32.35 52,301 -0.21(-0.63%)
Sep 24, 2013 32.55 32.76 32.51 32.55 53,445 -0.10(-0.32%)
Sep 23, 2013 32.57 32.74 32.53 32.66 42,031 -0.03(-0.11%)
Sep 20, 2013 33.30 33.30 32.69 32.69 18,752 -0.47(-1.43%)
Sep 19, 2013 33.20 33.20 32.92 33.17 149,860 -0.15(-0.45%)
Sep 18, 2013 32.33 33.32 32.31 33.32 105,089 +0.94(+2.91%)
Sep 17, 2013 32.46 32.46 32.33 32.38 32,548 -0.08(-0.25%)
Sep 16, 2013 32.59 32.61 32.44 32.46 115,884 +0.36(+1.14%)
Sep 13, 2013 32.02 32.13 32.02 32.09 18,391 +0.19(+0.58%)
Sep 12, 2013 32.09 32.16 31.90 31.91 570,729 -0.38(-1.19%)
Sep 11, 2013 32.26 32.31 32.13 32.29 22,443 -0.08(-0.25%)
Sep 10, 2013 32.45 32.45 32.32 32.38 34,496 +0.14(+0.43%)
Sep 09, 2013 31.99 32.28 31.96 32.24 19,472 +0.43(+1.36%)
Sep 06, 2013 31.89 31.92 31.52 31.80 36,604 +0.30(+0.96%)
Sep 05, 2013 31.43 31.52 31.42 31.50 16,494 +0.26(+0.84%)
Sep 04, 2013 31.05 31.31 31.05 31.24 19,184 +0.40(+1.29%)
Sep 03, 2013 30.90 31.10 30.84 30.84 23,037 +0.42(+1.38%)
Aug 30, 2013 30.46 30.49 30.32 30.42 35,742 +0.15(+0.50%)
Aug 29, 2013 30.18 30.44 30.18 30.27 26,287 +0.32(+1.06%)
Aug 28, 2013 29.86 30.11 29.83 29.96 30,375 +0.19(+0.65%)
Aug 27, 2013 30.00 30.00 29.71 29.76 69,219 -0.40(-1.32%)
Aug 26, 2013 30.31 30.40 30.13 30.16 24,823 -0.10(-0.32%)
Aug 23, 2013 30.32 30.32 30.13 30.26 21,489 +0.20(+0.66%)
Aug 22, 2013 29.86 30.13 29.86 30.06 32,465 +0.36(+1.20%)
Aug 21, 2013 29.92 29.92 29.56 29.70 52,135 -0.47(-1.57%)
Aug 20, 2013 30.14 30.28 30.07 30.18 59,919 -0.24(-0.79%)
Aug 19, 2013 30.62 30.64 30.41 30.42 12,309 -0.26(-0.85%)
Aug 16, 2013 30.76 30.88 30.67 30.68 123,091 +0.12(+0.38%)
Aug 15, 2013 30.57 30.63 30.37 30.56 157,256 -0.24(-0.78%)
Aug 14, 2013 30.84 30.89 30.80 30.80 70,788 +0.02(+0.07%)
Aug 13, 2013 30.72 30.88 30.67 30.78 14,482 +0.38(+1.27%)
Aug 12, 2013 30.21 30.40 30.21 30.40 42,173 +0.35(+1.17%)
Aug 09, 2013 30.04 30.13 30.01 30.04 9,878 -0.06(-0.21%)
Aug 08, 2013 29.94 30.17 29.82 30.11 43,609 +0.41(+1.37%)
Aug 07, 2013 29.70 29.82 29.69 29.70 60,050 -0.38(-1.26%)
Aug 06, 2013 30.21 30.22 30.04 30.08 82,999 -0.38(-1.24%)
Aug 05, 2013 30.50 30.50 30.40 30.46 74,316 -0.23(-0.74%)
Aug 02, 2013 30.54 30.77 30.54 30.68 71,481 +0.07(+0.22%)
Aug 01, 2013 30.55 30.74 30.51 30.62 96,501 +0.36(+1.20%)
Jul 31, 2013 30.22 30.51 30.21 30.25 75,707 -0.18(-0.59%)
Jul 30, 2013 30.53 30.65 30.37 30.43 14,458 +0.16(+0.52%)
Jul 29, 2013 30.33 30.36 30.26 30.27 30,561 -0.30(-0.99%)
Jul 26, 2013 30.44 30.57 30.32 30.57 48,730 -0.01(-0.04%)
Jul 25, 2013 30.37 30.59 30.33 30.59 8,344 +0.20(+0.66%)
Jul 24, 2013 30.57 30.57 30.27 30.39 72,773 -0.03(-0.10%)
Jul 23, 2013 30.42 30.57 30.37 30.42 20,422 +0.42(+1.39%)
Jul 22, 2013 29.84 30.01 29.80 30.00 31,686 +0.21(+0.69%)
Jul 19, 2013 29.73 29.82 29.69 29.80 15,101 -0.10(-0.34%)
Jul 18, 2013 30.03 30.03 29.86 29.90 43,211 -0.28(-0.92%)
Jul 17, 2013 30.26 30.32 30.18 30.18 28,821 +0.14(+0.46%)
Jul 16, 2013 29.98 30.04 29.96 30.04 75,666 -0.11(-0.36%)
Jul 15, 2013 30.09 30.18 30.04 30.15 13,848 +0.19(+0.62%)
Jul 12, 2013 30.02 30.02 29.87 29.96 22,798 -0.50(-1.65%)
Jul 11, 2013 30.10 30.46 30.10 30.46 32,499 +1.37(+4.73%)
Jul 10, 2013 29.19 29.27 29.05 29.09 20,302 +0.04(+0.14%)
Jul 09, 2013 28.90 29.12 28.70 29.05 34,812 +0.35(+1.22%)
Jul 08, 2013 28.64 28.85 28.64 28.70 86,084 +0.06(+0.22%)
Jul 05, 2013 28.80 28.80 28.54 28.64 29,538 -0.05(-0.19%)
Jul 03, 2013 28.61 28.77 28.51 28.69 13,359 -0.16(-0.55%)
Jul 02, 2013 29.26 29.27 28.81 28.85 68,951 -0.33(-1.13%)
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.