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 31, 2013 34.37 34.37 33.71 33.77 588,521 -0.64(-1.86%)
May 30, 2013 34.43 34.64 34.32 34.42 406,937 +0.11(+0.31%)
May 29, 2013 34.46 34.46 34.16 34.31 342,288 -0.40(-1.15%)
May 28, 2013 34.95 34.95 34.66 34.71 323,233 +0.59(+1.72%)
May 24, 2013 34.20 34.20 33.92 34.12 321,335 -0.57(-1.65%)
May 23, 2013 34.17 34.70 33.92 34.69 1,237,985 -0.20(-0.56%)
May 22, 2013 35.28 35.55 34.73 34.89 365,015 -0.63(-1.76%)
May 21, 2013 35.43 35.62 35.25 35.52 452,400 -0.13(-0.36%)
May 20, 2013 35.52 35.65 35.44 35.65 460,517 +0.35(+0.98%)
May 17, 2013 35.09 35.31 35.09 35.30 139,211 +0.38(+1.08%)
May 16, 2013 35.00 35.10 34.87 34.92 1,518,008 -0.20(-0.56%)
May 15, 2013 35.01 35.14 34.93 35.12 603,702 +0.08(+0.22%)
May 13, 2013 35.12 35.12 35.00 35.04 237,850 -0.53(-1.48%)
May 10, 2013 35.56 35.62 35.41 35.57 161,417 +0.15(+0.43%)
May 09, 2013 35.49 35.59 35.32 35.42 403,812 -0.32(-0.91%)
May 08, 2013 35.53 35.74 35.43 35.74 193,960 +0.33(+0.94%)
May 07, 2013 35.42 35.52 35.30 35.41 230,154 +0.39(+1.12%)
May 06, 2013 34.96 35.08 34.88 35.02 161,150 +0.11(+0.32%)
May 03, 2013 34.76 35.12 34.76 34.91 184,682 +0.34(+0.98%)
May 02, 2013 34.44 34.57 34.31 34.57 274,585 +0.21(+0.62%)
May 01, 2013 34.74 34.74 34.31 34.35 202,080 -0.50(-1.43%)
Apr 30, 2013 34.55 34.88 34.44 34.85 191,368 +0.30(+0.87%)
Apr 29, 2013 34.30 34.63 34.20 34.55 371,079 +0.42(+1.24%)
Apr 26, 2013 34.56 34.35 33.95 34.13 476,559 -0.23(-0.66%)
Apr 25, 2013 34.19 34.57 34.19 34.35 955,001 +0.36(+1.07%)
Apr 24, 2013 33.70 34.12 33.64 33.99 438,630 +0.30(+0.90%)
Apr 23, 2013 33.34 33.81 33.34 33.69 827,064 -0.13(-0.38%)
Apr 22, 2013 33.71 33.79 33.50 33.82 802,060 +0.32(+0.95%)
Apr 19, 2013 33.38 33.62 33.31 33.50 1,054,719 +0.94(+2.90%)
Apr 18, 2013 32.69 32.76 32.36 32.56 771,033 +0.12(+0.37%)
Apr 17, 2013 32.63 32.63 32.17 32.44 477,842 -0.61(-1.85%)
Apr 16, 2013 32.91 33.06 32.77 33.05 169,059 +0.60(+1.84%)
Apr 15, 2013 32.91 32.91 32.45 32.45 667,154 -0.96(-2.87%)
Apr 12, 2013 33.59 33.59 33.14 33.41 472,205 -0.30(-0.90%)
Apr 11, 2013 33.73 33.86 33.64 33.71 282,943 -0.14(-0.40%)
Apr 10, 2013 33.74 34.01 33.70 33.85 674,100 +0.26(+0.76%)
Apr 09, 2013 33.34 33.80 33.29 33.59 3,250,634 +0.49(+1.48%)
Apr 08, 2013 32.97 33.19 32.79 33.10 390,910 +0.04(+0.11%)
Apr 05, 2013 32.53 33.12 32.36 33.06 1,058,553 -0.32(-0.95%)
Apr 04, 2013 33.42 33.42 33.06 33.38 539,163 +0.03(+0.09%)
Apr 03, 2013 33.82 33.85 33.27 33.35 1,866,728 -0.50(-1.47%)
Apr 02, 2013 33.98 34.07 33.81 33.85 247,178 +0.05(+0.13%)
Apr 01, 2013 34.08 34.17 33.71 33.80 818,253 -0.38(-1.13%)
Mar 28, 2013 34.13 34.26 34.00 34.19 1,378,632 -0.31(-0.90%)
Mar 27, 2013 34.32 34.50 34.17 34.50 1,128,796 +0.05(+0.15%)
Mar 26, 2013 34.27 34.54 34.27 34.45 1,608,319 +0.43(+1.26%)
Mar 25, 2013 34.32 34.40 33.92 34.02 957,417 -0.23(-0.66%)
Mar 22, 2013 34.29 34.32 34.13 34.24 1,268,200 +0.14(+0.42%)
Mar 21, 2013 34.22 34.34 34.03 34.10 3,210,368 -0.35(-1.03%)
Mar 20, 2013 34.35 34.57 34.29 34.45 667,115 +0.81(+2.42%)
Mar 19, 2013 33.80 33.81 33.34 33.64 527,296 -0.26(-0.78%)
Mar 18, 2013 34.05 34.08 33.86 33.90 284,307 -0.61(-1.77%)
Mar 15, 2013 34.36 34.62 34.30 34.51 1,393,418 -0.41(-1.17%)
Mar 14, 2013 34.77 34.97 34.71 34.92 1,534,962 +0.51(+1.49%)
Mar 13, 2013 34.67 34.68 34.36 34.41 808,188 -0.63(-1.79%)
Mar 12, 2013 35.21 35.31 34.88 35.03 1,397,051 -0.60(-1.67%)
Mar 11, 2013 35.75 35.86 35.57 35.63 1,774,189 -0.42(-1.17%)
Mar 08, 2013 36.10 36.17 35.85 36.05 675,486 +0.42(+1.19%)
Mar 07, 2013 35.49 35.65 35.46 35.63 845,170 +0.12(+0.34%)
Mar 06, 2013 35.58 35.64 35.39 35.51 537,089 +0.15(+0.43%)
Mar 05, 2013 35.18 35.48 35.18 35.36 1,299,886 +0.30(+0.86%)
Mar 04, 2013 35.04 35.08 34.83 35.06 983,470 -0.54(-1.51%)
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.