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 (%)
Nov 28, 2014 34.27 34.55 34.26 34.26 6,418 +0.06(+0.19%)
Nov 26, 2014 33.86 34.20 34.20 34.20 8,100 +0.34(+0.99%)
Nov 25, 2014 33.87 33.92 33.74 33.86 8,885 +0.11(+0.33%)
Nov 24, 2014 33.70 33.78 33.63 33.75 21,220 +0.18(+0.54%)
Nov 21, 2014 33.79 33.95 33.50 33.57 28,781 +0.06(+0.18%)
Nov 20, 2014 33.32 33.51 33.28 33.51 21,150 +0.07(+0.21%)
Nov 19, 2014 33.57 33.69 33.34 33.44 32,893 -0.29(-0.86%)
Nov 18, 2014 33.84 33.84 33.55 33.73 14,945 +0.14(+0.42%)
Nov 17, 2014 33.51 33.72 33.51 33.59 26,128 +0.08(+0.23%)
Nov 14, 2014 33.96 33.96 33.45 33.51 18,376 -0.45(-1.33%)
Nov 13, 2014 33.93 34.09 33.93 33.96 20,366 +0.07(+0.21%)
Nov 12, 2014 33.93 33.98 33.80 33.89 40,710 -0.10(-0.29%)
Nov 11, 2014 34.43 34.43 33.92 33.99 15,791 -0.20(-0.58%)
Nov 10, 2014 33.90 34.22 33.90 34.19 21,717 +0.25(+0.73%)
Nov 07, 2014 34.12 34.12 33.78 33.94 17,420 -0.01(-0.03%)
Nov 06, 2014 34.23 34.28 33.91 33.95 69,261 -0.16(-0.47%)
Nov 05, 2014 34.40 34.40 33.90 34.11 16,274 -0.01(-0.03%)
Nov 04, 2014 34.12 34.17 33.90 34.12 18,071 +0.04(+0.12%)
Nov 03, 2014 33.88 34.19 33.88 34.08 21,709 +0.26(+0.76%)
Oct 31, 2014 33.71 33.85 33.58 33.82 20,469 +0.31(+0.93%)
Oct 30, 2014 33.22 33.51 33.18 33.51 31,244 +0.27(+0.81%)
Oct 29, 2014 33.41 33.47 33.02 33.24 31,564 -0.19(-0.57%)
Oct 28, 2014 33.21 33.43 33.08 33.43 35,066 +0.28(+0.84%)
Oct 27, 2014 32.96 33.15 32.99 33.15 9,832 +0.16(+0.48%)
Oct 24, 2014 33.05 33.05 32.77 32.99 9,276 +0.04(+0.12%)
Oct 23, 2014 32.85 33.08 32.85 32.95 16,514 +0.21(+0.65%)
Oct 22, 2014 32.81 32.96 32.71 32.74 31,697 +0.03(+0.09%)
Oct 21, 2014 32.72 32.72 32.45 32.71 16,080 +0.19(+0.59%)
Oct 20, 2014 31.85 32.55 31.85 32.52 16,266 +0.59(+1.85%)
Oct 17, 2014 32.38 32.38 31.86 31.93 17,252 -0.18(-0.55%)
Oct 16, 2014 31.68 32.10 31.68 32.10 14,630 +0.03(+0.10%)
Oct 15, 2014 32.15 32.80 31.11 32.07 16,985 -0.14(-0.43%)
Oct 14, 2014 31.92 32.32 31.76 32.21 17,936 +0.37(+1.16%)
Oct 13, 2014 31.60 31.92 31.55 31.84 17,143 +0.37(+1.16%)
Oct 10, 2014 31.50 31.86 31.45 31.47 12,834 +0.01(+0.04%)
Oct 09, 2014 31.48 31.80 31.21 31.46 11,061 -0.10(-0.30%)
Oct 08, 2014 31.01 31.59 30.96 31.56 13,423 +0.55(+1.76%)
Oct 07, 2014 31.07 31.27 31.00 31.01 8,975 -0.24(-0.77%)
Oct 06, 2014 31.18 31.32 31.08 31.25 16,861 +0.17(+0.55%)
Oct 03, 2014 31.00 31.16 30.78 31.08 8,018 +0.20(+0.65%)
Oct 02, 2014 30.81 31.05 30.63 30.88 74,467 -0.02(-0.06%)
Oct 01, 2014 30.82 31.03 30.71 30.90 30,349 +0.10(+0.32%)
Sep 30, 2014 31.23 31.24 30.80 30.80 33,283 -0.25(-0.81%)
Sep 29, 2014 31.16 31.16 30.86 31.05 17,865 -0.19(-0.61%)
Sep 26, 2014 30.86 31.28 30.76 31.24 13,641 +0.37(+1.20%)
Sep 25, 2014 31.05 31.05 30.76 30.87 20,972 -0.17(-0.55%)
Sep 24, 2014 31.02 31.31 31.02 31.04 10,922 -0.02(-0.06%)
Sep 23, 2014 31.48 31.55 31.06 31.06 86,176 -0.45(-1.43%)
Sep 22, 2014 31.71 31.77 31.50 31.51 11,024 -0.33(-1.04%)
Sep 19, 2014 31.90 31.95 31.65 31.84 15,962 +0.09(+0.28%)
Sep 18, 2014 32.15 32.15 31.75 31.75 15,963 -0.29(-0.90%)
Sep 17, 2014 32.19 32.30 32.03 32.04 14,471 -0.04(-0.13%)
Sep 16, 2014 31.56 32.09 31.50 32.08 19,880 +0.47(+1.47%)
Sep 15, 2014 31.82 31.94 31.57 31.61 24,246 -0.39(-1.21%)
Sep 12, 2014 32.92 32.92 31.80 32.00 20,154 -0.93(-2.82%)
Sep 11, 2014 32.79 33.02 32.79 32.93 10,895 +0.06(+0.19%)
Sep 10, 2014 33.32 33.32 32.81 32.86 15,788 -0.40(-1.19%)
Sep 09, 2014 33.51 33.51 33.26 33.26 13,045 -0.24(-0.70%)
Sep 08, 2014 33.60 33.61 33.45 33.50 6,022 -0.05(-0.16%)
Sep 05, 2014 33.30 33.58 33.29 33.55 23,991 +0.28(+0.83%)
Sep 04, 2014 33.37 33.55 33.25 33.27 6,631 -0.11(-0.32%)
Sep 03, 2014 33.49 33.55 33.38 33.38 8,410 +0.02(+0.06%)
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.