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 (%)
Oct 31, 2014 33.86 33.93 33.73 33.82 42,376 +0.28(+0.84%)
Oct 30, 2014 33.39 33.56 33.37 33.54 45,564 +0.22(+0.67%)
Oct 29, 2014 33.47 33.57 33.28 33.32 41,800 +0.15(+0.47%)
Oct 28, 2014 32.97 33.20 32.96 33.16 10,205 +0.58(+1.77%)
Oct 27, 2014 32.59 32.77 32.77 32.59 11,005 -0.18(-0.56%)
Oct 24, 2014 32.69 32.84 32.66 32.77 14,156 -0.03(-0.09%)
Oct 23, 2014 32.79 32.93 32.78 32.80 19,284 +0.27(+0.82%)
Oct 22, 2014 32.75 32.53 32.53 33,200 -0.10(-0.30%)
Oct 21, 2014 32.64 32.71 32.57 32.63 19,474 +0.14(+0.43%)
Oct 20, 2014 32.36 32.52 32.36 32.49 34,752 +0.16(+0.50%)
Oct 17, 2014 32.40 32.47 32.18 32.33 71,460 +0.19(+0.59%)
Oct 16, 2014 31.67 32.40 31.59 32.14 53,046 -0.11(-0.35%)
Oct 15, 2014 32.17 32.33 31.70 32.25 76,501 -0.16(-0.50%)
Oct 14, 2014 32.45 32.57 32.24 32.41 23,208 +0.17(+0.52%)
Oct 13, 2014 32.52 32.69 32.24 32.24 95,080 +0.25(+0.77%)
Oct 10, 2014 32.24 32.30 31.93 32.00 35,384 -0.68(-2.08%)
Oct 09, 2014 33.01 33.01 32.53 32.68 21,535 -0.33(-1.00%)
Oct 08, 2014 32.64 33.08 32.43 33.01 90,096 +0.31(+0.94%)
Oct 07, 2014 32.90 32.91 32.70 32.70 10,651 -0.26(-0.78%)
Oct 06, 2014 32.97 33.08 32.88 32.95 47,609 +0.30(+0.93%)
Oct 03, 2014 32.71 32.71 32.47 32.65 29,235 +0.44(+1.35%)
Oct 02, 2014 32.10 32.27 31.85 32.22 54,186 +0.02(+0.05%)
Oct 01, 2014 32.57 32.57 32.18 32.20 64,429 -0.56(-1.70%)
Sep 30, 2014 32.76 32.78 32.67 32.76 57,228 -0.10(-0.30%)
Sep 29, 2014 32.89 32.90 32.66 32.85 38,195 -0.69(-2.05%)
Sep 26, 2014 33.41 33.56 33.36 33.54 50,523 +0.27(+0.80%)
Sep 25, 2014 33.53 33.53 33.22 33.28 44,167 -0.68(-2.00%)
Sep 24, 2014 33.74 34.01 33.70 33.96 26,543 +0.36(+1.07%)
Sep 23, 2014 33.63 33.69 33.50 33.60 65,779 -0.18(-0.54%)
Sep 22, 2014 34.05 34.05 33.67 33.78 66,400 -0.58(-1.68%)
Sep 19, 2014 34.49 34.49 34.24 34.36 72,610 -0.08(-0.22%)
Sep 18, 2014 34.46 34.48 34.40 34.43 40,250 -0.27(-0.77%)
Sep 17, 2014 34.84 34.95 34.66 34.70 55,338 -0.16(-0.46%)
Sep 16, 2014 34.53 35.04 34.53 34.86 165,338 +0.21(+0.61%)
Sep 15, 2014 34.86 34.86 34.62 34.65 28,936 -0.32(-0.92%)
Sep 12, 2014 35.14 35.14 34.84 34.97 32,267 -0.15(-0.44%)
Sep 11, 2014 35.06 35.13 34.96 35.13 30,442 -0.12(-0.34%)
Sep 10, 2014 35.09 35.28 35.04 35.25 28,359 -0.18(-0.52%)
Sep 09, 2014 35.71 35.71 35.36 35.43 21,678 -0.20(-0.57%)
Sep 08, 2014 35.82 35.82 35.59 35.63 12,753 -0.30(-0.84%)
Sep 05, 2014 35.77 35.94 35.67 35.94 42,562 +0.11(+0.31%)
Sep 04, 2014 35.86 36.05 35.78 35.82 20,160 -0.01(-0.02%)
Sep 03, 2014 35.86 35.86 35.79 35.83 128,859 +0.56(+1.59%)
Sep 02, 2014 35.40 35.40 35.22 35.27 67,735 -0.23(-0.65%)
Aug 29, 2014 35.50 35.50 35.50 0 -0.10(-0.28%)
Aug 28, 2014 35.59 35.60 35.46 35.60 9,248 -0.20(-0.55%)
Aug 27, 2014 35.80 35.80 35.68 35.79 24,962 +0.04(+0.10%)
Aug 26, 2014 35.72 35.79 35.70 35.76 25,619 +0.04(+0.11%)
Aug 25, 2014 35.78 35.79 35.72 35.72 15,511 +0.11(+0.31%)
Aug 22, 2014 35.60 35.70 35.57 35.61 17,680 +0.20(+0.55%)
Aug 21, 2014 35.57 35.62 35.44 35.42 25,717 -0.48(-1.33%)
Aug 20, 2014 35.87 35.95 35.87 35.89 64,668 +0.01(+0.02%)
Aug 19, 2014 35.89 35.90 35.83 35.89 16,417 +0.20(+0.57%)
Aug 18, 2014 35.44 35.70 35.32 35.68 52,284 +0.16(+0.46%)
Aug 15, 2014 35.70 35.70 35.44 35.52 18,780 -0.03(-0.09%)
Aug 14, 2014 35.54 35.55 35.48 35.55 27,051 +0.07(+0.20%)
Aug 13, 2014 35.50 35.50 35.39 35.48 47,726 +0.32(+0.90%)
Aug 12, 2014 35.16 35.16 34.94 35.16 295,752 -0.03(-0.08%)
Aug 11, 2014 35.18 35.21 35.06 35.19 58,738 +0.25(+0.72%)
Aug 08, 2014 34.83 34.91 34.69 34.94 35,111 +0.20(+0.57%)
Aug 07, 2014 34.75 34.76 34.64 34.74 99,189 -0.07(-0.20%)
Aug 06, 2014 34.63 34.85 34.63 34.81 939,665 +0.10(+0.28%)
Aug 05, 2014 34.81 34.88 34.66 34.71 20,827 -0.57(-1.61%)
Aug 04, 2014 35.18 35.31 35.06 35.28 26,434 +0.14(+0.40%)
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.