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 28, 2013 30.75 31.03 30.58 30.83 383,088 -0.17(-0.56%)
Jun 26, 2013 31.01 31.10 30.73 31.00 627,409 +0.66(+2.16%)
Jun 25, 2013 30.33 30.51 30.08 30.35 1,568,194 +0.46(+1.54%)
Jun 24, 2013 29.79 30.13 29.55 29.89 993,592 -0.74(-2.41%)
Jun 21, 2013 30.67 30.94 30.16 30.63 1,849,860 +0.35(+1.17%)
Jun 20, 2013 30.99 31.00 29.87 30.27 2,736,781 -1.21(-3.86%)
Jun 19, 2013 32.08 32.23 31.43 31.49 3,411,106 -0.91(-2.82%)
Jun 18, 2013 32.39 32.46 32.29 32.40 1,714,967 +0.02(+0.05%)
Jun 17, 2013 32.32 32.60 32.21 32.39 167,152 +0.51(+1.61%)
Jun 14, 2013 32.21 32.24 31.72 31.87 422,223 -0.86(-2.63%)
Jun 13, 2013 32.02 32.79 32.02 32.73 1,723,256 +0.35(+1.10%)
Jun 12, 2013 32.59 32.59 32.17 32.38 1,494,102 -0.10(-0.30%)
Jun 11, 2013 32.34 32.64 32.26 32.48 773,243 -0.52(-1.58%)
Jun 10, 2013 33.14 33.17 32.86 33.00 166,122 -0.37(-1.11%)
Jun 07, 2013 33.40 33.63 33.16 33.37 553,313 -0.26(-0.76%)
Jun 06, 2013 33.23 33.63 33.14 33.62 356,133 +0.26(+0.79%)
Jun 05, 2013 33.74 33.76 33.34 33.36 243,505 -0.47(-1.38%)
Jun 04, 2013 34.08 34.18 33.66 33.83 287,662 -0.38(-1.12%)
Jun 03, 2013 33.98 34.26 33.84 34.21 521,609 +0.44(+1.30%)
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%)
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.