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 30.21 30.48 30.21 30.30 7,465 -0.10(-0.33%)
May 30, 2013 30.47 30.47 30.40 30.40 1,225 +0.34(+1.15%)
May 29, 2013 30.10 30.16 29.98 30.06 3,476 -0.08(-0.28%)
May 28, 2013 30.10 30.39 30.08 30.14 4,887 +0.34(+1.15%)
May 24, 2013 29.60 29.80 29.53 29.80 4,229 -0.05(-0.16%)
May 23, 2013 29.55 29.91 29.46 29.85 3,965 -0.07(-0.23%)
May 22, 2013 30.42 30.44 29.91 29.91 2,685 -0.42(-1.37%)
May 21, 2013 30.33 30.33 30.33 30.33 272 +0.06(+0.20%)
May 20, 2013 30.24 30.32 30.22 30.27 3,555 -0.01(-0.03%)
May 17, 2013 30.03 30.28 30.03 30.28 22,218 +0.33(+1.10%)
May 16, 2013 30.13 30.17 29.95 29.95 2,518 +0.00(+0.01%)
May 15, 2013 30.03 30.03 29.93 29.95 3,296 +0.25(+0.83%)
May 13, 2013 29.74 29.80 29.54 29.70 118,994 -0.14(-0.47%)
May 10, 2013 29.68 29.84 29.65 29.84 6,725 +0.22(+0.75%)
May 09, 2013 29.60 29.71 29.45 29.62 12,099 +0.05(+0.15%)
May 08, 2013 29.45 29.58 29.44 29.57 3,721 +0.07(+0.25%)
May 07, 2013 29.38 29.50 29.30 29.50 1,276 +0.06(+0.20%)
May 06, 2013 29.34 29.44 29.32 29.44 621 +0.19(+0.67%)
May 03, 2013 29.25 29.25 29.20 29.25 2,455 +0.43(+1.48%)
May 02, 2013 28.52 28.85 28.52 28.82 1,720 +0.33(+1.15%)
May 01, 2013 28.99 28.99 28.11 28.49 2,324 -0.54(-1.85%)
Apr 30, 2013 28.78 29.03 28.78 29.03 1,408 +0.24(+0.82%)
Apr 29, 2013 28.65 28.85 28.65 28.79 2,135 +0.20(+0.69%)
Apr 26, 2013 28.61 28.61 28.54 28.59 1,172 -0.19(-0.65%)
Apr 25, 2013 28.76 28.80 28.76 28.78 1,534 +0.49(+1.74%)
Apr 24, 2013 28.26 28.35 28.21 28.29 6,770 -0.09(-0.33%)
Apr 23, 2013 28.15 28.39 28.15 28.38 5,724 +0.91(+3.33%)
Apr 22, 2013 27.78 27.78 26.59 27.46 3,211 -0.23(-0.85%)
Apr 19, 2013 27.38 27.70 27.38 27.70 1,560 +0.11(+0.40%)
Apr 18, 2013 27.85 27.85 27.55 27.59 22,846 -0.40(-1.43%)
Apr 17, 2013 27.91 28.11 27.91 27.99 2,559 -0.61(-2.13%)
Apr 16, 2013 28.45 28.60 28.25 28.60 4,192 +0.31(+1.10%)
Apr 15, 2013 28.94 28.94 28.16 28.29 1,688 -0.73(-2.51%)
Apr 12, 2013 29.12 29.12 29.02 29.02 845 -0.22(-0.74%)
Apr 11, 2013 29.21 29.31 29.15 29.23 2,847 -0.02(-0.07%)
Apr 10, 2013 28.78 29.27 28.78 29.25 4,656 +0.41(+1.44%)
Apr 09, 2013 28.62 28.85 28.56 28.84 863 +0.35(+1.23%)
Apr 08, 2013 28.50 28.50 28.35 28.49 930 +0.16(+0.56%)
Apr 05, 2013 28.36 28.40 28.15 28.33 3,031 -0.40(-1.38%)
Apr 04, 2013 28.67 28.73 28.49 28.73 5,732 +0.06(+0.21%)
Apr 03, 2013 29.04 29.11 28.57 28.67 5,689 -0.28(-0.97%)
Apr 02, 2013 29.16 29.19 28.95 28.95 17,100 -0.08(-0.29%)
Apr 01, 2013 29.51 29.51 29.00 29.03 3,040 -0.34(-1.14%)
Mar 28, 2013 29.15 29.38 29.12 29.37 20,897 +0.22(+0.75%)
Mar 27, 2013 29.15 29.15 29.15 29.15 140 +0.03(+0.10%)
Mar 26, 2013 29.01 29.12 29.01 29.12 4,219 +0.24(+0.83%)
Mar 25, 2013 28.91 28.91 28.88 28.88 600 +0.01(+0.03%)
Mar 22, 2013 29.06 29.06 28.82 28.87 23,092 -0.09(-0.32%)
Mar 21, 2013 29.00 29.00 28.50 28.96 2,350 -0.26(-0.88%)
Mar 20, 2013 29.03 29.22 29.02 29.22 3,673 +0.30(+1.04%)
Mar 19, 2013 29.01 29.07 28.81 28.92 2,307 -0.07(-0.24%)
Mar 18, 2013 28.96 29.01 28.96 28.99 542 -0.19(-0.65%)
Mar 15, 2013 29.18 29.18 29.18 29.18 200 -0.17(-0.56%)
Mar 14, 2013 29.42 29.43 29.35 29.35 694 +0.21(+0.71%)
Mar 13, 2013 29.15 29.16 29.13 29.14 1,124 +0.08(+0.28%)
Mar 12, 2013 29.42 29.42 29.00 29.06 1,676 -0.00(-0.01%)
Mar 11, 2013 29.04 29.08 28.86 29.06 5,165 +0.04(+0.14%)
Mar 08, 2013 28.99 29.04 28.97 29.02 1,299 +0.11(+0.37%)
Mar 07, 2013 28.95 28.95 28.91 28.91 501 -0.00(-0.02%)
Mar 06, 2013 28.87 28.92 28.86 28.92 2,161 +0.20(+0.69%)
Mar 05, 2013 28.69 28.75 28.69 28.72 1,411 +0.30(+1.06%)
Mar 04, 2013 28.25 28.45 28.24 28.42 2,115 +0.15(+0.53%)
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.