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 (%)
Apr 30, 2014 32.62 32.62 32.47 32.54 12,867 -0.35(-1.07%)
Apr 29, 2014 32.94 32.96 32.89 32.89 20,449 +0.25(+0.76%)
Apr 28, 2014 32.87 32.87 32.55 32.64 14,297 +0.16(+0.49%)
Apr 25, 2014 32.63 32.63 32.39 32.49 13,920 -0.43(-1.32%)
Apr 24, 2014 32.87 32.97 32.78 32.92 40,114 +0.01(+0.02%)
Apr 23, 2014 33.05 33.05 32.83 32.91 38,984 -0.29(-0.87%)
Apr 22, 2014 33.22 33.31 33.20 33.20 13,586 -0.02(-0.07%)
Apr 21, 2014 33.33 33.33 33.21 33.22 19,975 -0.07(-0.21%)
Apr 17, 2014 33.29 33.29 33.29 0 +0.02(+0.06%)
Apr 16, 2014 33.08 33.35 33.08 33.27 27,440 +0.22(+0.68%)
Apr 15, 2014 33.06 33.12 32.80 33.05 25,892 -0.35(-1.04%)
Apr 14, 2014 33.43 33.48 33.32 33.39 28,845 +0.23(+0.68%)
Apr 11, 2014 33.10 33.23 33.10 33.17 15,458 -0.08(-0.25%)
Apr 10, 2014 33.50 33.58 33.16 33.25 16,767 -0.12(-0.36%)
Apr 09, 2014 33.19 33.45 33.17 33.37 18,285 +0.29(+0.87%)
Apr 08, 2014 33.08 33.25 33.06 33.08 28,454 +0.40(+1.23%)
Apr 07, 2014 32.68 32.80 32.56 32.68 23,172 -0.05(-0.16%)
Apr 04, 2014 32.91 33.19 32.73 32.73 36,968 +0.06(+0.17%)
Apr 03, 2014 32.60 32.68 32.49 32.68 58,616 +0.01(+0.02%)
Apr 02, 2014 32.49 32.67 32.49 32.67 30,140 +0.12(+0.36%)
Apr 01, 2014 32.48 32.55 32.46 32.55 13,369 +0.36(+1.13%)
Mar 31, 2014 32.14 32.29 32.14 32.19 26,525 +0.10(+0.31%)
Mar 28, 2014 32.05 32.25 32.04 32.09 14,013 +0.20(+0.64%)
Mar 27, 2014 31.68 31.91 31.68 31.88 38,453 +0.43(+1.36%)
Mar 26, 2014 31.60 31.63 31.46 31.46 21,945 +0.19(+0.60%)
Mar 25, 2014 31.14 31.31 31.14 31.27 10,442 +0.27(+0.87%)
Mar 24, 2014 30.99 31.09 30.98 31.00 11,127 +0.27(+0.87%)
Mar 21, 2014 30.82 31.07 30.73 30.73 22,810 +0.21(+0.69%)
Mar 20, 2014 30.33 30.60 30.22 30.52 20,365 -0.22(-0.73%)
Mar 19, 2014 30.99 31.08 30.75 30.75 7,150 -0.46(-1.48%)
Mar 18, 2014 31.05 31.26 31.01 31.21 5,029 +0.06(+0.20%)
Mar 17, 2014 31.06 31.15 31.06 31.15 4,023 +0.35(+1.12%)
Mar 14, 2014 30.80 30.95 30.79 30.80 5,749 +0.05(+0.15%)
Mar 13, 2014 31.22 31.22 30.72 30.76 21,614 -0.48(-1.53%)
Mar 12, 2014 30.98 31.23 30.98 31.23 8,943 -0.11(-0.34%)
Mar 11, 2014 31.65 31.78 31.33 31.34 14,258 -0.24(-0.76%)
Mar 10, 2014 31.55 31.59 31.40 31.58 29,069 -0.33(-1.03%)
Mar 07, 2014 31.94 31.99 31.74 31.90 5,287 -0.18(-0.55%)
Mar 06, 2014 32.04 32.15 32.03 32.08 16,396 +0.40(+1.25%)
Mar 05, 2014 31.58 31.74 31.58 31.69 34,006 -0.14(-0.45%)
Mar 04, 2014 31.80 31.98 31.80 31.83 13,402 +0.35(+1.11%)
Mar 03, 2014 31.43 31.61 31.31 31.48 34,425 -0.34(-1.08%)
Feb 28, 2014 32.02 32.12 31.82 31.82 21,293 -0.19(-0.59%)
Feb 27, 2014 31.88 32.06 31.83 32.01 9,629 +0.44(+1.40%)
Feb 26, 2014 31.59 31.74 31.55 31.57 30,104 +0.15(+0.47%)
Feb 25, 2014 31.73 31.73 31.41 31.42 9,655 -0.27(-0.86%)
Feb 24, 2014 31.74 31.80 31.68 31.69 11,160 +0.01(+0.04%)
Feb 21, 2014 31.56 31.72 31.56 31.68 12,960 +0.17(+0.53%)
Feb 20, 2014 31.32 31.58 31.24 31.51 34,782 +0.07(+0.23%)
Feb 19, 2014 31.49 31.65 31.41 31.44 16,365 -0.16(-0.51%)
Feb 18, 2014 31.61 31.66 31.49 31.60 36,355 -0.20(-0.62%)
Feb 14, 2014 31.80 31.80 31.80 0 +0.38(+1.20%)
Feb 13, 2014 31.06 31.46 31.06 31.42 28,530 +0.06(+0.20%)
Feb 12, 2014 31.46 31.57 31.33 31.36 16,918 +0.04(+0.13%)
Feb 11, 2014 31.09 31.35 31.09 31.32 20,493 +0.81(+2.64%)
Feb 10, 2014 30.59 30.59 30.41 30.51 14,110 -0.25(-0.80%)
Feb 07, 2014 30.65 30.82 30.65 30.76 140,219 +0.10(+0.33%)
Feb 06, 2014 30.33 30.66 30.32 30.65 36,834 +0.50(+1.66%)
Feb 05, 2014 30.01 30.23 29.99 30.15 51,069 -0.34(-1.10%)
Feb 04, 2014 30.25 30.59 30.25 30.49 72,036 +0.40(+1.33%)
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.