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 32.60 32.89 32.60 32.85 12,455 +0.17(+0.52%)
May 29, 2014 32.90 32.92 32.67 32.68 7,550 +0.01(+0.03%)
May 28, 2014 32.97 32.97 32.43 32.67 12,618 -0.24(-0.74%)
May 27, 2014 32.71 32.93 32.59 32.91 15,846 +0.41(+1.27%)
May 23, 2014 32.27 32.50 32.50 32.50 9,700 +0.29(+0.90%)
May 22, 2014 32.28 32.28 32.10 32.21 5,169 +0.07(+0.22%)
May 21, 2014 32.33 32.33 31.96 32.14 9,915 -0.12(-0.36%)
May 20, 2014 32.45 32.46 32.14 32.26 16,645 -0.15(-0.46%)
May 19, 2014 32.60 32.60 32.28 32.41 12,957 -0.11(-0.34%)
May 16, 2014 32.24 32.52 32.12 32.52 17,664 +0.39(+1.21%)
May 15, 2014 32.35 32.35 31.94 32.13 16,082 -0.33(-1.02%)
May 14, 2014 32.40 32.66 32.34 32.46 47,347 -0.07(-0.22%)
May 13, 2014 32.81 32.94 32.49 32.53 12,816 -0.14(-0.43%)
May 12, 2014 32.61 32.77 32.56 32.67 15,960 +0.20(+0.62%)
May 09, 2014 32.23 32.47 32.23 32.47 60,545 +0.11(+0.35%)
May 08, 2014 32.30 32.53 32.26 32.36 18,681 +0.13(+0.39%)
May 07, 2014 32.08 32.25 31.96 32.23 40,856 +0.26(+0.81%)
May 06, 2014 31.99 32.07 31.85 31.97 9,700 -0.11(-0.34%)
May 05, 2014 32.01 32.13 31.98 32.08 9,956 +0.02(+0.05%)
May 02, 2014 32.15 32.31 31.94 32.06 14,152 +0.07(+0.23%)
May 01, 2014 31.97 31.99 31.68 31.99 12,807 +0.01(+0.05%)
Apr 30, 2014 32.06 32.06 31.76 31.98 20,359 +0.17(+0.52%)
Apr 29, 2014 31.90 32.02 31.77 31.81 16,362 +0.01(+0.03%)
Apr 28, 2014 31.62 31.80 31.61 31.80 14,202 +0.28(+0.89%)
Apr 25, 2014 31.69 31.69 31.41 31.52 9,322 -0.12(-0.37%)
Apr 24, 2014 31.63 31.64 31.52 31.64 13,703 +0.12(+0.38%)
Apr 23, 2014 31.60 31.83 31.47 31.52 22,778 -0.22(-0.70%)
Apr 22, 2014 31.64 31.76 31.39 31.74 15,078 +0.15(+0.47%)
Apr 21, 2014 31.59 31.66 31.48 31.59 17,198 +0.13(+0.41%)
Apr 17, 2014 31.50 31.46 31.46 31.46 20,500 -0.12(-0.38%)
Apr 16, 2014 31.48 31.58 31.42 31.58 29,682 +0.19(+0.60%)
Apr 15, 2014 31.09 31.40 31.04 31.39 4,904 +0.26(+0.85%)
Apr 14, 2014 31.23 31.30 30.93 31.13 14,478 -0.12(-0.39%)
Apr 11, 2014 31.25 31.33 31.13 31.25 27,971 -0.07(-0.24%)
Apr 10, 2014 31.48 31.66 31.25 31.32 7,435 -0.10(-0.30%)
Apr 09, 2014 31.61 31.61 31.24 31.42 11,937 -0.21(-0.65%)
Apr 08, 2014 31.50 31.65 31.42 31.63 7,603 +0.10(+0.31%)
Apr 07, 2014 31.40 31.60 31.40 31.53 14,206 +0.12(+0.37%)
Apr 04, 2014 31.59 31.67 31.30 31.41 11,433 -0.01(-0.02%)
Apr 03, 2014 31.59 31.59 31.30 31.42 20,125 -0.09(-0.29%)
Apr 02, 2014 31.42 31.55 31.26 31.51 37,927 +0.13(+0.41%)
Apr 01, 2014 31.49 31.49 31.07 31.38 16,069 +0.05(+0.16%)
Mar 31, 2014 31.24 31.49 30.92 31.33 20,392 +0.28(+0.90%)
Mar 28, 2014 30.84 31.22 30.84 31.05 7,305 +0.18(+0.58%)
Mar 27, 2014 30.66 30.92 30.64 30.87 13,602 +0.21(+0.68%)
Mar 26, 2014 30.88 30.97 30.66 30.66 11,475 -0.34(-1.10%)
Mar 25, 2014 30.87 31.09 30.81 31.00 10,454 +0.13(+0.43%)
Mar 24, 2014 31.20 31.20 30.67 30.87 13,618 -0.19(-0.61%)
Mar 21, 2014 30.78 31.15 30.72 31.06 10,593 +0.39(+1.27%)
Mar 20, 2014 30.69 30.73 30.54 30.67 9,431 -0.03(-0.10%)
Mar 19, 2014 31.42 31.47 30.70 30.70 16,826 -0.62(-1.98%)
Mar 18, 2014 31.36 31.38 31.22 31.32 20,760 +0.17(+0.53%)
Mar 17, 2014 31.50 31.52 31.09 31.15 12,586 -0.00(-0.01%)
Mar 14, 2014 31.09 31.26 31.09 31.16 11,120 -0.06(-0.20%)
Mar 13, 2014 31.39 31.39 31.08 31.22 12,219 -0.04(-0.11%)
Mar 12, 2014 31.20 31.32 31.20 31.25 33,367 +0.10(+0.34%)
Mar 11, 2014 31.14 31.33 31.09 31.15 25,344 +0.11(+0.35%)
Mar 10, 2014 31.22 31.26 30.93 31.04 17,441 -0.25(-0.80%)
Mar 07, 2014 31.58 31.58 31.16 31.29 14,822 -0.35(-1.12%)
Mar 06, 2014 31.91 31.91 31.61 31.64 21,189 -0.29(-0.91%)
Mar 05, 2014 32.04 32.04 31.75 31.93 14,312 -0.05(-0.17%)
Mar 04, 2014 32.00 32.15 31.71 31.99 17,208 +0.59(+1.86%)
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.