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 (%)
Jun 30, 2014 33.35 33.35 32.86 33.10 7,189 -0.02(-0.06%)
Jun 27, 2014 33.00 33.13 32.89 33.13 6,252 +0.19(+0.57%)
Jun 26, 2014 32.96 32.96 32.86 32.94 9,001 -0.03(-0.09%)
Jun 25, 2014 33.06 33.06 32.80 32.97 12,362 -0.09(-0.27%)
Jun 24, 2014 33.04 33.23 33.03 33.06 12,229 +0.02(+0.05%)
Jun 23, 2014 33.26 33.26 33.01 33.04 7,491 -0.14(-0.41%)
Jun 20, 2014 33.19 33.19 32.94 33.18 32,774 +0.13(+0.39%)
Jun 19, 2014 32.94 33.08 32.90 33.05 11,720 +0.17(+0.52%)
Jun 18, 2014 32.56 32.89 32.53 32.88 17,295 +0.31(+0.95%)
Jun 17, 2014 32.56 32.59 32.40 32.57 19,551 +0.17(+0.52%)
Jun 16, 2014 32.74 32.75 32.40 32.40 18,177 -0.26(-0.79%)
Jun 13, 2014 32.60 32.77 32.45 32.66 11,738 -0.14(-0.43%)
Jun 12, 2014 33.00 33.00 32.58 32.80 14,129 -0.09(-0.27%)
Jun 11, 2014 32.93 32.97 32.76 32.89 10,473 -0.04(-0.12%)
Jun 10, 2014 33.25 33.27 32.93 32.93 11,546 -0.69(-2.05%)
Jun 06, 2014 33.66 33.70 33.62 33.62 31,242 -0.04(-0.12%)
Jun 05, 2014 32.94 33.67 32.94 33.66 14,983 +0.60(+1.82%)
Jun 04, 2014 32.96 33.06 32.85 33.06 10,685 +0.10(+0.30%)
Jun 03, 2014 33.26 33.26 32.80 32.96 20,695 +0.03(+0.10%)
Jun 02, 2014 32.90 33.04 32.81 32.93 7,736 +0.08(+0.24%)
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%)
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.