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 (%)
Feb 28, 2014 31.71 31.80 31.51 31.51 21,504 -0.19(-0.59%)
Feb 27, 2014 31.56 31.75 31.52 31.70 9,725 +0.44(+1.40%)
Feb 26, 2014 31.28 31.42 31.25 31.26 30,402 +0.15(+0.47%)
Feb 25, 2014 31.42 31.42 31.11 31.11 9,750 -0.27(-0.86%)
Feb 24, 2014 31.43 31.49 31.37 31.38 11,270 +0.01(+0.04%)
Feb 21, 2014 31.25 31.41 31.25 31.37 13,088 +0.17(+0.53%)
Feb 20, 2014 31.01 31.27 30.93 31.21 35,125 +0.07(+0.23%)
Feb 19, 2014 31.18 31.34 31.11 31.13 16,527 -0.16(-0.51%)
Feb 18, 2014 31.30 31.35 31.18 31.29 36,714 -0.19(-0.62%)
Feb 14, 2014 31.49 31.49 31.49 0 +0.37(+1.20%)
Feb 13, 2014 30.75 31.15 30.75 31.11 28,812 +0.06(+0.20%)
Feb 12, 2014 31.16 31.26 31.02 31.05 17,086 +0.04(+0.13%)
Feb 11, 2014 30.79 31.04 30.79 31.01 20,696 +0.80(+2.64%)
Feb 10, 2014 30.29 30.29 30.11 30.21 14,249 -0.24(-0.80%)
Feb 07, 2014 30.35 30.52 30.35 30.45 141,605 +0.10(+0.33%)
Feb 06, 2014 30.04 30.36 30.02 30.35 37,198 +0.50(+1.66%)
Feb 05, 2014 29.72 29.93 29.70 29.86 51,573 -0.33(-1.10%)
Feb 04, 2014 29.95 30.29 29.95 30.19 72,748 +0.40(+1.33%)
Feb 03, 2014 30.34 30.34 29.69 29.79 58,324 -0.63(-2.06%)
Jan 31, 2014 30.10 30.49 30.10 30.42 34,689 -0.10(-0.34%)
Jan 30, 2014 30.55 30.66 30.45 30.52 19,527 +0.22(+0.73%)
Jan 29, 2014 30.25 30.49 30.21 30.30 24,077 -0.53(-1.71%)
Jan 28, 2014 30.69 30.85 30.69 30.83 23,997 +0.22(+0.73%)
Jan 27, 2014 30.70 30.82 30.41 30.61 148,536 +0.00(+0.00%)
Jan 24, 2014 30.97 30.97 30.59 30.61 59,727 -0.57(-1.83%)
Jan 23, 2014 31.60 31.60 31.05 31.18 29,366 -0.94(-2.92%)
Jan 22, 2014 32.01 32.13 31.92 32.11 82,706 +0.18(+0.57%)
Jan 21, 2014 32.15 32.15 31.74 31.93 72,385 -0.02(-0.06%)
Jan 17, 2014 31.95 31.95 31.95 0 +0.03(+0.11%)
Jan 16, 2014 31.93 32.00 31.90 31.92 13,134 -0.05(-0.16%)
Jan 15, 2014 32.05 31.97 31.91 31.97 7,891 -0.08(-0.25%)
Jan 14, 2014 31.86 32.05 31.77 32.05 11,449 +0.37(+1.17%)
Jan 13, 2014 31.88 31.88 31.62 31.68 26,294 -0.27(-0.85%)
Jan 10, 2014 31.75 32.03 31.75 31.95 16,169 +0.26(+0.83%)
Jan 09, 2014 31.86 31.86 31.54 31.69 27,881 -0.25(-0.78%)
Jan 08, 2014 31.86 31.95 31.86 31.94 10,070 +0.08(+0.26%)
Jan 07, 2014 31.78 31.90 31.78 31.86 42,749 +0.06(+0.17%)
Jan 06, 2014 31.97 31.97 31.71 31.80 71,349 -0.26(-0.80%)
Jan 03, 2014 32.26 32.26 31.97 32.06 47,403 -0.25(-0.77%)
Jan 02, 2014 32.64 32.65 32.30 32.31 60,467 -1.00(-3.00%)
Dec 31, 2013 33.31 33.31 33.31 0 +0.24(+0.71%)
Dec 30, 2013 33.05 33.12 33.00 33.07 25,951 -0.01(-0.04%)
Dec 27, 2013 33.09 33.11 33.00 33.09 19,681 +0.33(+1.02%)
Dec 26, 2013 32.79 32.80 32.66 32.75 7,319 -0.11(-0.34%)
Dec 24, 2013 32.70 32.92 32.70 32.86 15,870 +0.17(+0.51%)
Dec 23, 2013 32.70 32.80 32.63 32.70 19,004 +0.16(+0.48%)
Dec 20, 2013 32.48 32.65 32.48 32.54 14,519 +0.02(+0.05%)
Dec 19, 2013 32.53 32.53 32.24 32.52 27,907 -0.54(-1.63%)
Dec 18, 2013 32.75 33.11 32.49 33.06 71,185 +0.52(+1.60%)
Dec 17, 2013 32.72 32.72 32.47 32.54 36,472 -0.31(-0.96%)
Dec 16, 2013 32.79 32.97 32.79 32.86 15,243 +0.08(+0.26%)
Dec 13, 2013 32.74 32.77 32.62 32.77 21,256 +0.17(+0.52%)
Dec 12, 2013 32.79 32.79 32.57 32.60 32,775 -0.13(-0.39%)
Dec 11, 2013 33.25 33.25 32.73 32.73 20,902 -0.81(-2.43%)
Dec 10, 2013 33.45 33.56 33.37 33.55 4,674 -0.14(-0.42%)
Dec 09, 2013 33.66 33.77 33.66 33.69 21,045 +0.05(+0.14%)
Dec 06, 2013 33.67 33.76 33.47 33.64 6,324 +0.41(+1.22%)
Dec 05, 2013 33.29 33.36 33.20 33.23 45,664 -0.21(-0.62%)
Dec 04, 2013 33.38 33.45 33.17 33.44 25,078 -0.05(-0.16%)
Dec 03, 2013 33.50 33.56 33.30 33.50 11,488 -0.09(-0.27%)
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.