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 29.49 29.50 28.94 29.08 42,218 -0.43(-1.46%)
May 29, 2014 29.36 29.56 29.26 29.51 49,152 +0.22(+0.75%)
May 28, 2014 29.37 29.44 29.10 29.29 21,357 +0.09(+0.31%)
May 27, 2014 29.06 29.21 28.99 29.20 71,516 +0.16(+0.55%)
May 23, 2014 28.61 29.04 29.04 29.04 27,400 +0.22(+0.76%)
May 22, 2014 28.61 28.88 28.61 28.82 61,457 +0.24(+0.84%)
May 21, 2014 28.15 28.68 28.12 28.58 59,337 +0.49(+1.74%)
May 20, 2014 28.00 28.28 27.80 28.09 29,628 +0.12(+0.43%)
May 19, 2014 27.46 27.98 27.46 27.97 59,065 +0.40(+1.45%)
May 16, 2014 27.58 27.63 27.30 27.57 46,369 -0.11(-0.40%)
May 15, 2014 27.99 27.99 27.18 27.68 75,004 -0.37(-1.32%)
May 14, 2014 27.81 28.30 27.81 28.05 56,928 +0.17(+0.61%)
May 13, 2014 28.26 28.37 27.85 27.88 33,786 -0.33(-1.17%)
May 12, 2014 27.41 28.26 27.34 28.21 99,215 +1.12(+4.13%)
May 09, 2014 26.64 27.13 26.64 27.09 42,690 +0.44(+1.65%)
May 08, 2014 26.91 27.44 26.63 26.65 143,966 -0.16(-0.60%)
May 07, 2014 27.70 27.70 26.45 26.81 331,641 -0.89(-3.21%)
May 06, 2014 28.18 28.39 27.70 27.70 217,506 -0.59(-2.09%)
May 05, 2014 27.92 28.32 27.68 28.29 276,315 +0.06(+0.21%)
May 02, 2014 28.10 28.44 28.07 28.23 269,988 +0.11(+0.39%)
May 01, 2014 27.60 28.52 27.60 28.12 127,250 +0.53(+1.92%)
Apr 30, 2014 27.70 27.70 27.11 27.59 147,542 -0.26(-0.93%)
Apr 29, 2014 27.61 28.06 27.53 27.85 51,221 +0.40(+1.46%)
Apr 28, 2014 28.41 28.53 27.01 27.45 241,016 -1.00(-3.51%)
Apr 25, 2014 29.14 29.16 28.33 28.45 45,863 -0.86(-2.93%)
Apr 24, 2014 29.71 29.71 28.76 29.31 86,282 -0.36(-1.21%)
Apr 23, 2014 30.02 30.02 29.62 29.67 38,427 -0.48(-1.59%)
Apr 22, 2014 29.70 30.30 29.70 30.15 82,770 +0.47(+1.58%)
Apr 21, 2014 29.32 29.74 29.15 29.68 98,016 +0.32(+1.09%)
Apr 17, 2014 29.02 29.36 29.36 29.36 32,000 +0.21(+0.72%)
Apr 16, 2014 28.95 29.19 28.59 29.15 67,101 +0.53(+1.85%)
Apr 15, 2014 28.68 28.68 27.42 28.62 182,054 -0.18(-0.62%)
Apr 14, 2014 28.99 29.28 28.45 28.80 85,529 +0.11(+0.38%)
Apr 11, 2014 28.66 29.42 28.51 28.69 57,625 -0.41(-1.41%)
Apr 10, 2014 30.47 30.47 28.97 29.10 57,538 -1.19(-3.93%)
Apr 09, 2014 29.76 30.29 29.32 30.29 111,824 +0.82(+2.78%)
Apr 08, 2014 28.65 29.50 28.62 29.47 440,661 +1.30(+4.61%)
Apr 07, 2014 28.91 29.26 27.76 28.17 453,064 -0.90(-3.10%)
Apr 04, 2014 30.08 30.19 28.90 29.07 131,896 -0.88(-2.94%)
Apr 03, 2014 30.92 31.00 29.73 29.95 156,856 -0.85(-2.76%)
Apr 02, 2014 31.45 31.45 30.65 30.80 71,897 -0.24(-0.77%)
Apr 01, 2014 30.42 31.07 30.42 31.04 286,213 +0.95(+3.16%)
Mar 31, 2014 30.01 30.48 29.88 30.09 160,052 +0.56(+1.90%)
Mar 28, 2014 29.17 30.12 29.16 29.53 95,802 +0.57(+1.97%)
Mar 27, 2014 29.47 29.50 28.65 28.96 222,224 -0.46(-1.56%)
Mar 26, 2014 30.22 30.45 29.38 29.42 85,874 -0.51(-1.70%)
Mar 25, 2014 30.10 30.47 29.66 29.93 66,932 +0.17(+0.57%)
Mar 24, 2014 30.70 30.75 29.59 29.76 83,647 -0.83(-2.71%)
Mar 21, 2014 31.30 31.30 30.59 30.59 59,770 -0.27(-0.87%)
Mar 20, 2014 31.49 31.49 30.76 30.86 118,828 -0.74(-2.34%)
Mar 19, 2014 31.99 32.00 31.33 31.60 73,512 -0.36(-1.13%)
Mar 18, 2014 31.56 31.97 31.46 31.96 58,279 +0.55(+1.75%)
Mar 17, 2014 31.69 31.80 31.24 31.41 82,115 +0.36(+1.16%)
Mar 14, 2014 31.18 31.40 30.81 31.05 93,157 -0.18(-0.58%)
Mar 13, 2014 32.47 32.67 31.06 31.23 83,114 -0.95(-2.95%)
Mar 12, 2014 31.49 32.19 31.14 32.18 239,573 +0.25(+0.78%)
Mar 11, 2014 32.69 32.89 31.80 31.93 70,249 -0.73(-2.24%)
Mar 10, 2014 33.35 33.47 32.51 32.66 118,208 -0.99(-2.94%)
Mar 07, 2014 34.62 34.62 33.35 33.65 111,246 -0.58(-1.69%)
Mar 06, 2014 33.75 34.50 33.62 34.23 111,399 +0.67(+2.00%)
Mar 05, 2014 33.39 33.58 33.29 33.56 94,801 +0.25(+0.75%)
Mar 04, 2014 32.78 33.33 32.68 33.31 92,810 +1.33(+4.16%)
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.