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 33.03 33.25 32.71 32.76 83,317 -0.36(-1.09%)
May 30, 2013 33.33 33.62 33.00 33.12 54,576 -0.20(-0.60%)
May 29, 2013 34.17 34.17 33.00 33.32 79,118 -1.00(-2.91%)
May 28, 2013 34.26 35.06 34.16 34.32 55,177 +0.12(+0.35%)
May 24, 2013 34.24 34.32 34.01 34.20 33,199 -0.32(-0.93%)
May 23, 2013 34.86 34.89 34.23 34.52 94,881 -0.67(-1.90%)
May 22, 2013 36.34 36.50 34.90 35.19 92,272 -0.92(-2.55%)
May 21, 2013 35.86 36.13 35.86 36.11 75,316 +0.33(+0.92%)
May 20, 2013 35.84 35.89 35.65 35.78 71,491 +0.08(+0.22%)
May 17, 2013 35.75 35.76 35.59 35.70 62,070 +0.17(+0.48%)
May 16, 2013 35.66 35.68 35.40 35.53 111,006 -0.04(-0.11%)
May 15, 2013 35.24 35.57 35.03 35.57 119,343 +0.51(+1.45%)
May 13, 2013 35.08 35.09 34.88 35.06 148,879 +0.15(+0.43%)
May 10, 2013 34.90 34.94 34.78 34.91 37,097 +0.18(+0.52%)
May 09, 2013 35.09 35.09 34.72 34.73 34,676 -0.21(-0.60%)
May 08, 2013 35.00 35.08 34.76 34.94 201,088 -0.04(-0.10%)
May 07, 2013 34.81 34.99 34.65 34.98 64,945 +0.33(+0.94%)
May 06, 2013 34.59 34.69 34.47 34.65 59,499 +0.18(+0.52%)
May 03, 2013 34.34 34.52 34.01 34.47 32,345 +0.46(+1.35%)
May 02, 2013 33.65 34.19 32.88 34.01 40,168 +0.37(+1.10%)
May 01, 2013 34.34 34.34 33.55 33.64 24,862 -0.52(-1.52%)
Apr 30, 2013 34.00 34.16 33.88 34.16 72,239 +0.29(+0.86%)
Apr 29, 2013 33.65 33.89 33.65 33.87 74,366 +0.22(+0.65%)
Apr 26, 2013 33.89 33.78 33.62 33.65 21,976 -0.13(-0.38%)
Apr 25, 2013 33.78 33.94 33.60 33.78 22,651 +0.07(+0.22%)
Apr 24, 2013 33.93 33.93 33.54 33.71 33,974 +0.10(+0.30%)
Apr 23, 2013 33.71 33.71 33.49 33.61 33,701 +0.18(+0.53%)
Apr 22, 2013 33.16 33.49 33.01 33.43 77,163 +0.21(+0.64%)
Apr 19, 2013 32.97 33.22 32.30 33.22 10,496 +0.56(+1.71%)
Apr 18, 2013 32.69 32.73 32.48 32.66 12,221 -0.07(-0.21%)
Apr 17, 2013 33.40 33.40 32.41 32.73 87,200 -0.48(-1.45%)
Apr 16, 2013 32.94 33.24 32.63 33.21 80,594 +0.53(+1.62%)
Apr 15, 2013 33.37 33.42 32.56 32.68 43,843 -0.95(-2.82%)
Apr 12, 2013 33.60 33.64 33.34 33.63 19,164 +0.15(+0.45%)
Apr 11, 2013 33.48 33.65 33.43 33.48 62,832 +0.02(+0.06%)
Apr 10, 2013 33.18 33.50 33.14 33.46 72,983 +0.36(+1.09%)
Apr 09, 2013 33.25 33.25 32.95 33.10 27,215 -0.12(-0.36%)
Apr 08, 2013 32.95 33.22 32.72 33.22 86,128 +0.30(+0.91%)
Apr 05, 2013 32.58 32.93 32.37 32.92 55,919 +0.12(+0.36%)
Apr 04, 2013 32.75 32.81 32.44 32.80 99,987 +0.40(+1.23%)
Apr 03, 2013 32.87 32.87 32.35 32.40 14,543 -0.27(-0.83%)
Apr 02, 2013 32.88 32.88 32.59 32.67 32,982 +0.05(+0.15%)
Apr 01, 2013 32.71 32.71 32.32 32.62 96,929 -0.05(-0.15%)
Mar 28, 2013 32.59 32.68 32.45 32.67 125,500 +0.20(+0.62%)
Mar 27, 2013 32.45 32.48 32.13 32.47 63,571 +0.12(+0.37%)
Mar 26, 2013 32.25 32.35 32.15 32.35 92,266 +0.33(+1.03%)
Mar 25, 2013 32.05 32.18 31.93 32.02 237,140 +0.10(+0.32%)
Mar 22, 2013 32.00 32.00 31.84 31.92 53,963 +0.12(+0.37%)
Mar 21, 2013 31.72 31.95 31.72 31.80 11,930 +0.08(+0.25%)
Mar 20, 2013 31.90 31.90 31.65 31.72 18,516 +0.03(+0.09%)
Mar 19, 2013 32.10 32.10 31.44 31.69 15,065 -0.07(-0.23%)
Mar 18, 2013 32.50 32.50 31.70 31.76 26,929 -0.14(-0.43%)
Mar 15, 2013 31.77 31.91 31.64 31.90 14,122 -0.06(-0.19%)
Mar 14, 2013 31.86 31.98 31.84 31.96 13,576 +0.29(+0.92%)
Mar 13, 2013 31.66 31.81 31.52 31.67 26,528 +0.03(+0.09%)
Mar 12, 2013 31.76 31.76 31.56 31.64 19,718 -0.12(-0.37%)
Mar 11, 2013 31.94 31.94 31.71 31.76 31,787 -0.09(-0.29%)
Mar 08, 2013 31.75 31.85 31.63 31.85 20,047 +0.09(+0.28%)
Mar 07, 2013 32.03 32.03 31.70 31.76 11,920 +0.08(+0.26%)
Mar 06, 2013 31.86 31.89 31.61 31.68 17,473 -0.10(-0.32%)
Mar 05, 2013 31.80 31.83 31.56 31.78 35,249 +0.28(+0.88%)
Mar 04, 2013 31.78 31.78 31.42 31.50 55,891 +0.12(+0.39%)
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.