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 31.31 31.98 30.97 31.73 938,073 +0.63(+2.03%)
May 29, 2014 30.39 31.20 30.19 31.10 465,923 +0.77(+2.54%)
May 28, 2014 30.49 30.89 29.90 30.33 762,633 -0.03(-0.10%)
May 27, 2014 30.21 30.41 29.73 30.36 635,545 +0.15(+0.50%)
May 23, 2014 30.31 30.21 30.21 30.21 365,600 -0.14(-0.46%)
May 22, 2014 30.98 31.98 30.14 30.35 354,178 -0.63(-2.03%)
May 21, 2014 30.97 31.35 30.63 30.98 339,162 +0.40(+1.31%)
May 20, 2014 30.82 30.95 30.31 30.58 197,091 -0.20(-0.65%)
May 19, 2014 30.88 31.18 30.71 30.78 329,533 +0.08(+0.26%)
May 16, 2014 31.00 31.36 30.41 30.70 417,675 -0.25(-0.81%)
May 15, 2014 30.06 31.14 29.49 30.95 527,707 +1.00(+3.34%)
May 14, 2014 30.57 31.00 29.80 29.95 762,909 -0.54(-1.77%)
May 13, 2014 30.09 30.99 29.10 30.49 1,454,534 +1.65(+5.72%)
May 12, 2014 28.63 28.96 28.37 28.84 394,004 +0.28(+0.98%)
May 09, 2014 29.02 29.32 28.50 28.56 929,299 -0.49(-1.69%)
May 08, 2014 29.90 30.00 28.87 29.05 1,586,755 -0.94(-3.13%)
May 07, 2014 28.76 30.00 28.12 29.99 1,497,525 +1.21(+4.20%)
May 06, 2014 29.41 29.99 28.67 28.78 494,017 -0.50(-1.71%)
May 05, 2014 29.27 29.79 28.79 29.28 471,766 +0.08(+0.27%)
May 02, 2014 28.95 29.86 28.89 29.20 886,052 +0.20(+0.69%)
May 01, 2014 29.61 29.99 28.99 29.00 1,221,117 -0.70(-2.36%)
Apr 30, 2014 29.62 29.76 28.61 29.70 1,868,332 -0.06(-0.20%)
Apr 29, 2014 30.37 30.66 29.68 29.76 939,925 -0.55(-1.81%)
Apr 28, 2014 30.80 31.49 30.03 30.31 1,068,620 -0.56(-1.81%)
Apr 25, 2014 32.00 32.03 30.25 30.87 862,785 -1.18(-3.68%)
Apr 24, 2014 31.84 32.09 31.15 32.05 576,137 +0.51(+1.62%)
Apr 23, 2014 31.10 31.91 30.80 31.54 501,964 +0.48(+1.55%)
Apr 22, 2014 30.02 31.24 29.99 31.06 773,297 +0.73(+2.41%)
Apr 21, 2014 30.33 30.59 29.90 30.33 638,727 +0.13(+0.43%)
Apr 17, 2014 29.48 30.20 30.20 30.20 737,300 +0.85(+2.90%)
Apr 16, 2014 28.48 29.45 28.31 29.35 573,324 +0.89(+3.13%)
Apr 15, 2014 28.72 29.08 27.50 28.46 1,061,864 -0.09(-0.32%)
Apr 14, 2014 28.81 29.19 27.82 28.55 1,155,144 +0.03(+0.11%)
Apr 11, 2014 28.45 29.38 28.34 28.52 1,575,630 +0.09(+0.32%)
Apr 10, 2014 28.78 29.56 28.11 28.43 896,866 -0.46(-1.59%)
Apr 09, 2014 28.24 29.33 28.15 28.89 1,182,762 +0.86(+3.07%)
Apr 08, 2014 26.86 28.25 26.62 28.03 896,775 +1.13(+4.20%)
Apr 07, 2014 27.02 27.44 26.52 26.90 417,903 -0.15(-0.55%)
Apr 04, 2014 27.15 27.94 26.94 27.05 1,073,247 +0.11(+0.41%)
Apr 03, 2014 26.95 27.50 26.40 26.94 1,006,346 +0.14(+0.52%)
Apr 02, 2014 26.72 27.36 26.71 26.80 316,900 +0.12(+0.45%)
Apr 01, 2014 26.45 26.90 25.80 26.68 772,569 +0.29(+1.10%)
Mar 31, 2014 26.97 27.07 26.19 26.39 2,615,972 -0.58(-2.15%)
Mar 28, 2014 27.05 27.18 26.71 26.97 526,028 +0.03(+0.11%)
Mar 27, 2014 27.22 27.71 26.25 26.94 899,457 -0.14(-0.52%)
Mar 26, 2014 26.92 28.07 26.85 27.08 849,365 +0.38(+1.42%)
Mar 25, 2014 26.27 26.73 26.13 26.70 775,513 +0.45(+1.71%)
Mar 24, 2014 26.15 27.03 25.94 26.25 1,339,637 +0.29(+1.12%)
Mar 21, 2014 26.27 27.12 25.61 25.96 4,126,905 -0.15(-0.57%)
Mar 20, 2014 25.77 26.31 25.01 26.11 974,232 +0.39(+1.52%)
Mar 19, 2014 26.34 26.70 25.50 25.72 760,403 -0.56(-2.13%)
Mar 18, 2014 25.55 26.44 25.31 26.28 616,765 +0.88(+3.46%)
Mar 17, 2014 24.76 25.72 24.57 25.40 1,721,308 +0.81(+3.29%)
Mar 14, 2014 24.17 25.23 23.98 24.59 633,618 +0.21(+0.86%)
Mar 13, 2014 24.49 24.49 23.00 24.38 2,686,627 -0.06(-0.25%)
Mar 12, 2014 24.25 24.58 23.70 24.44 635,753 +0.12(+0.49%)
Mar 11, 2014 24.05 25.00 23.98 24.32 956,895 +0.32(+1.33%)
Mar 10, 2014 23.83 24.15 23.66 24.00 441,188 +0.19(+0.80%)
Mar 07, 2014 23.60 24.12 23.01 23.81 958,220 +0.20(+0.85%)
Mar 06, 2014 24.04 24.09 23.53 23.61 692,123 -0.48(-1.99%)
Mar 05, 2014 24.42 24.42 23.68 24.09 665,065 -0.21(-0.86%)
Mar 04, 2014 24.12 24.43 23.50 24.30 600,509 +0.39(+1.63%)
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.