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 (%)
May 30, 2014 33.97 34.08 33.87 33.87 33,491 -0.25(-0.74%)
May 29, 2014 34.18 34.18 34.07 34.12 35,675 +0.16(+0.48%)
May 28, 2014 33.95 33.99 33.90 33.96 62,921 +0.24(+0.70%)
May 27, 2014 33.85 33.85 33.68 33.72 29,524 -0.13(-0.37%)
May 23, 2014 33.85 33.85 33.85 0 +0.00(+0.00%)
May 22, 2014 33.84 33.90 33.80 33.85 11,556 +0.19(+0.56%)
May 21, 2014 33.62 33.73 33.62 33.66 42,627 +0.15(+0.46%)
May 20, 2014 33.53 33.62 33.45 33.50 54,772 -0.15(-0.46%)
May 19, 2014 33.44 33.66 33.44 33.66 48,855 +0.01(+0.04%)
May 16, 2014 33.46 33.64 33.46 33.64 3,948 +0.39(+1.18%)
May 15, 2014 33.46 33.46 33.16 33.25 5,253 -0.08(-0.23%)
May 14, 2014 33.33 33.57 33.33 33.33 69,537 +0.09(+0.27%)
May 13, 2014 33.15 33.24 33.05 33.24 33,730 +0.08(+0.23%)
May 12, 2014 32.95 33.16 32.95 33.16 45,513 +0.52(+1.59%)
May 09, 2014 32.74 32.75 32.64 32.64 6,157 -0.04(-0.11%)
May 08, 2014 32.74 32.83 32.68 32.68 22,680 +0.11(+0.34%)
May 07, 2014 32.43 32.58 32.40 32.57 21,031 -0.11(-0.34%)
May 06, 2014 32.60 32.73 32.58 32.68 11,168 +0.11(+0.32%)
May 05, 2014 32.59 32.59 32.42 32.57 8,330 -0.18(-0.56%)
May 02, 2014 32.70 32.75 32.65 32.75 101,136 +0.08(+0.24%)
May 01, 2014 32.64 32.74 32.64 32.68 31,375 +0.13(+0.41%)
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%)
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.