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 32.94 33.22 32.79 32.79 107,469 -0.35(-1.06%)
May 30, 2013 32.93 33.19 32.85 33.14 60,476 +0.28(+0.85%)
May 29, 2013 32.94 32.99 32.55 32.86 13,115 -0.36(-1.08%)
May 28, 2013 33.13 33.43 32.99 33.22 17,450 +0.67(+2.06%)
May 24, 2013 32.32 32.63 32.14 32.55 19,028 +0.01(+0.03%)
May 23, 2013 32.06 32.59 31.84 32.54 112,740 +0.19(+0.59%)
May 22, 2013 32.93 33.29 32.11 32.35 45,762 -0.59(-1.79%)
May 21, 2013 33.03 33.05 32.80 32.94 64,288 -0.03(-0.09%)
May 20, 2013 33.07 33.26 32.92 32.97 37,407 -0.20(-0.60%)
May 17, 2013 32.96 33.19 32.83 33.17 28,263 +0.39(+1.19%)
May 16, 2013 32.93 33.07 32.65 32.78 125,094 -0.26(-0.79%)
May 15, 2013 32.83 33.18 32.81 33.04 129,252 +0.68(+2.10%)
May 13, 2013 32.34 32.51 32.22 32.36 51,063 -0.05(-0.15%)
May 10, 2013 32.14 32.42 32.11 32.41 176,680 +0.36(+1.12%)
May 09, 2013 32.13 32.28 31.93 32.05 42,609 -0.08(-0.25%)
May 08, 2013 32.11 32.13 31.89 32.13 82,892 -0.07(-0.22%)
May 07, 2013 31.83 32.20 31.83 32.20 50,860 +0.32(+1.00%)
May 06, 2013 31.67 31.91 31.61 31.88 60,841 +0.26(+0.82%)
May 03, 2013 31.77 31.82 31.18 31.62 140,609 +0.44(+1.41%)
May 02, 2013 30.75 31.19 30.75 31.18 50,605 +0.62(+2.03%)
May 01, 2013 31.35 31.35 30.53 30.56 52,761 -0.79(-2.52%)
Apr 30, 2013 31.23 31.39 31.14 31.35 59,356 +0.12(+0.38%)
Apr 29, 2013 31.05 31.31 31.05 31.23 26,109 +0.19(+0.61%)
Apr 26, 2013 31.02 31.11 30.98 31.04 20,304 -0.07(-0.23%)
Apr 25, 2013 30.96 31.28 30.96 31.11 66,705 +0.28(+0.92%)
Apr 24, 2013 30.75 30.88 30.65 30.83 11,458 +0.09(+0.28%)
Apr 23, 2013 30.47 30.74 30.38 30.74 83,900 +0.56(+1.86%)
Apr 22, 2013 30.00 30.21 29.69 30.18 12,448 +0.21(+0.71%)
Apr 19, 2013 29.19 30.04 29.19 29.97 97,439 +0.51(+1.72%)
Apr 18, 2013 29.81 29.83 29.31 29.46 89,591 -0.40(-1.33%)
Apr 17, 2013 30.11 30.17 29.50 29.86 90,805 -0.44(-1.46%)
Apr 16, 2013 29.98 30.31 29.94 30.30 63,145 +0.73(+2.47%)
Apr 15, 2013 30.80 30.80 29.50 29.57 33,243 -1.49(-4.78%)
Apr 12, 2013 30.98 31.14 30.84 31.06 12,088 -0.05(-0.17%)
Apr 11, 2013 31.35 31.35 31.00 31.11 42,142 +0.06(+0.19%)
Apr 10, 2013 31.30 31.30 30.52 31.05 188,890 +0.48(+1.58%)
Apr 09, 2013 30.73 30.73 30.47 30.57 23,252 -0.05(-0.17%)
Apr 08, 2013 30.30 30.62 30.17 30.62 51,443 +0.38(+1.26%)
Apr 05, 2013 29.83 30.28 29.80 30.24 27,504 -0.01(-0.03%)
Apr 04, 2013 30.13 30.27 30.00 30.25 34,556 +0.22(+0.73%)
Apr 03, 2013 30.86 30.86 29.95 30.03 79,928 -0.70(-2.28%)
Apr 02, 2013 31.07 31.15 30.65 30.73 38,269 -0.12(-0.39%)
Apr 01, 2013 31.30 31.34 30.76 30.85 22,937 -0.49(-1.56%)
Mar 28, 2013 31.61 31.61 31.24 31.34 28,716 +0.12(+0.38%)
Mar 27, 2013 31.29 31.29 30.87 31.22 29,252 +0.01(+0.03%)
Mar 26, 2013 31.22 31.26 31.05 31.21 18,150 +0.13(+0.42%)
Mar 25, 2013 31.40 31.40 30.92 31.08 35,750 +0.01(+0.03%)
Mar 22, 2013 31.16 31.16 30.96 31.07 28,392 +0.07(+0.23%)
Mar 21, 2013 31.12 31.23 30.95 31.00 19,293 -0.26(-0.83%)
Mar 20, 2013 31.11 31.35 31.11 31.26 100,035 +0.34(+1.10%)
Mar 19, 2013 31.36 31.36 30.69 30.92 15,514 -0.13(-0.42%)
Mar 18, 2013 30.77 31.16 30.61 31.05 28,524 -0.08(-0.26%)
Mar 15, 2013 31.25 31.25 31.08 31.13 124,546 -0.13(-0.42%)
Mar 14, 2013 31.04 31.26 31.04 31.26 63,435 +0.28(+0.92%)
Mar 13, 2013 30.83 31.03 30.74 30.98 21,896 +0.19(+0.60%)
Mar 12, 2013 30.88 31.00 30.71 30.79 19,679 -0.14(-0.45%)
Mar 11, 2013 30.91 30.97 30.84 30.93 62,530 -0.06(-0.19%)
Mar 08, 2013 30.95 31.02 30.71 30.99 85,250 +0.30(+0.98%)
Mar 07, 2013 30.59 30.69 30.52 30.69 33,763 +0.15(+0.49%)
Mar 06, 2013 30.78 30.78 30.51 30.54 117,871 +0.07(+0.23%)
Mar 05, 2013 30.30 30.55 30.30 30.47 67,148 +0.43(+1.42%)
Mar 04, 2013 29.77 30.08 29.74 30.04 71,560 +0.30(+1.02%)
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.