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 34.90 34.99 34.71 34.76 502,926 +0.00(+0.00%)
May 29, 2014 34.72 34.81 34.69 34.76 95,087 -0.03(-0.09%)
May 28, 2014 34.88 34.89 34.70 34.79 311,625 +0.23(+0.68%)
May 27, 2014 34.70 34.75 34.43 34.56 159,342 -0.17(-0.48%)
May 23, 2014 34.73 34.73 34.73 0 +0.08(+0.22%)
May 22, 2014 34.60 34.72 34.60 34.65 78,576 +0.34(+0.99%)
May 21, 2014 34.32 34.35 34.23 34.31 287,644 +0.39(+1.14%)
May 20, 2014 33.97 34.06 33.77 33.92 194,156 -0.14(-0.42%)
May 19, 2014 34.01 34.10 33.97 34.07 1,090,626 -0.11(-0.31%)
May 16, 2014 33.96 34.20 33.88 34.17 141,209 +0.26(+0.76%)
May 15, 2014 33.98 33.98 33.69 33.91 151,459 -0.11(-0.31%)
May 14, 2014 34.06 34.16 34.00 34.02 332,081 +0.33(+0.97%)
May 13, 2014 33.54 33.78 33.52 33.69 405,216 +0.14(+0.43%)
May 12, 2014 33.36 33.57 33.36 33.55 413,018 +0.74(+2.24%)
May 09, 2014 32.77 32.96 32.72 32.82 336,961 -0.05(-0.14%)
May 08, 2014 33.04 33.08 32.84 32.86 296,808 -0.18(-0.55%)
May 07, 2014 32.94 33.07 32.80 33.04 2,154,832 -0.11(-0.32%)
May 06, 2014 33.16 33.36 33.04 33.15 102,370 +0.01(+0.02%)
May 05, 2014 33.11 33.18 32.99 33.14 130,958 -0.30(-0.91%)
May 02, 2014 33.32 33.53 33.27 33.44 243,234 +0.16(+0.48%)
May 01, 2014 33.27 33.46 33.16 33.29 244,111 +0.05(+0.16%)
Apr 30, 2014 33.23 33.26 33.07 33.23 273,872 -0.24(-0.72%)
Apr 29, 2014 33.29 33.66 33.29 33.48 585,298 +0.42(+1.28%)
Apr 28, 2014 33.07 33.17 32.88 33.05 851,056 -0.35(-1.04%)
Apr 25, 2014 33.28 33.41 33.03 33.40 270,475 -0.30(-0.88%)
Apr 24, 2014 33.75 33.79 33.42 33.69 1,066,602 -0.01(-0.02%)
Apr 23, 2014 33.76 33.76 33.51 33.70 266,841 -0.33(-0.96%)
Apr 22, 2014 34.16 34.32 33.98 34.03 3,724,546 -0.19(-0.55%)
Apr 21, 2014 34.35 34.38 34.03 34.22 179,007 -0.22(-0.64%)
Apr 17, 2014 34.44 34.44 34.44 0 +0.11(+0.31%)
Apr 16, 2014 34.20 34.44 34.13 34.33 423,019 +0.42(+1.23%)
Apr 15, 2014 34.23 34.23 33.60 33.91 921,961 -0.86(-2.48%)
Apr 14, 2014 35.00 35.00 34.61 34.78 578,793 -0.01(-0.02%)
Apr 11, 2014 34.73 34.85 34.66 34.79 748,564 -0.39(-1.10%)
Apr 10, 2014 35.47 35.83 35.11 35.17 697,999 +0.08(+0.22%)
Apr 09, 2014 35.04 35.20 34.66 35.10 371,808 +0.47(+1.36%)
Apr 08, 2014 34.56 34.91 34.55 34.63 504,759 +0.42(+1.22%)
Apr 07, 2014 34.19 34.31 34.00 34.21 1,391,681 +0.11(+0.31%)
Apr 04, 2014 34.52 34.79 34.04 34.10 817,695 -0.29(-0.84%)
Apr 03, 2014 34.41 34.41 34.06 34.39 540,824 -0.08(-0.22%)
Apr 02, 2014 34.35 34.54 34.26 34.47 580,491 +0.09(+0.26%)
Apr 01, 2014 34.47 34.47 34.19 34.38 1,151,232 +0.27(+0.80%)
Mar 31, 2014 34.12 34.29 34.06 34.10 301,148 +0.05(+0.13%)
Mar 28, 2014 33.88 34.31 33.88 34.06 486,818 +0.61(+1.84%)
Mar 27, 2014 33.31 33.54 33.29 33.44 511,045 +0.17(+0.50%)
Mar 26, 2014 33.45 33.63 33.27 33.28 227,533 -0.08(-0.25%)
Mar 25, 2014 33.26 33.50 33.20 33.36 893,656 +0.23(+0.71%)
Mar 24, 2014 33.26 33.26 33.01 33.13 1,804,177 +0.25(+0.76%)
Mar 21, 2014 32.70 33.31 32.70 32.88 523,027 +0.73(+2.26%)
Mar 20, 2014 31.96 32.19 31.75 32.15 139,189 -0.14(-0.45%)
Mar 19, 2014 32.38 32.70 32.12 32.29 200,504 -0.45(-1.39%)
Mar 18, 2014 32.55 32.85 32.54 32.75 715,109 +0.52(+1.60%)
Mar 17, 2014 32.35 32.49 32.22 32.23 588,021 +0.08(+0.24%)
Mar 14, 2014 32.22 32.47 32.06 32.16 865,214 -0.05(-0.14%)
Mar 13, 2014 32.82 32.85 32.03 32.20 299,082 -0.74(-2.23%)
Mar 12, 2014 32.78 32.99 32.62 32.94 492,129 -0.11(-0.34%)
Mar 11, 2014 33.57 33.60 32.96 33.05 1,257,469 -0.43(-1.29%)
Mar 10, 2014 33.38 33.48 33.19 33.48 1,653,221 -0.48(-1.41%)
Mar 07, 2014 34.04 34.28 33.75 33.96 1,834,865 -0.43(-1.26%)
Mar 06, 2014 34.24 34.57 34.02 34.39 679,921 +0.37(+1.09%)
Mar 05, 2014 33.97 34.04 33.76 34.02 242,090 -0.33(-0.97%)
Mar 04, 2014 34.40 34.45 34.22 34.35 531,187 +0.39(+1.14%)
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.