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 (%)
Jul 31, 2013 32.65 32.65 31.64 31.84 50,255 -0.65(-2.00%)
Jul 30, 2013 32.77 32.81 32.43 32.49 13,372 -0.08(-0.25%)
Jul 29, 2013 32.93 32.93 32.52 32.57 22,898 -0.36(-1.09%)
Jul 26, 2013 33.00 33.00 32.76 32.93 12,709 -0.08(-0.24%)
Jul 25, 2013 32.75 33.01 32.57 33.01 21,721 +0.28(+0.86%)
Jul 24, 2013 33.23 33.37 32.50 32.73 56,386 -0.58(-1.74%)
Jul 23, 2013 33.39 33.50 33.14 33.31 25,484 +0.05(+0.14%)
Jul 22, 2013 33.25 33.40 33.15 33.26 22,448 +0.08(+0.25%)
Jul 19, 2013 33.20 33.28 33.15 33.18 19,832 -0.04(-0.12%)
Jul 18, 2013 32.91 33.25 32.91 33.22 16,045 +0.33(+1.02%)
Jul 17, 2013 32.88 32.99 32.80 32.89 16,056 +0.12(+0.37%)
Jul 16, 2013 32.86 32.86 32.64 32.76 22,813 +0.01(+0.04%)
Jul 15, 2013 32.59 32.83 32.56 32.75 31,341 +0.10(+0.31%)
Jul 12, 2013 32.80 32.80 32.51 32.65 15,665 -0.03(-0.09%)
Jul 11, 2013 32.37 32.71 32.35 32.68 38,498 +0.71(+2.22%)
Jul 10, 2013 31.76 31.97 31.69 31.97 13,407 +0.21(+0.66%)
Jul 09, 2013 31.64 31.86 31.50 31.76 27,372 +0.44(+1.40%)
Jul 08, 2013 31.29 31.57 31.29 31.32 40,433 +0.01(+0.03%)
Jul 05, 2013 31.47 31.56 30.63 31.31 36,512 -0.05(-0.17%)
Jul 03, 2013 31.25 31.54 31.11 31.36 177,629 -0.21(-0.66%)
Jul 02, 2013 30.85 31.63 30.85 31.57 148,891 +0.38(+1.22%)
Jul 01, 2013 31.50 31.53 31.08 31.19 254,274 +0.03(+0.10%)
Jun 28, 2013 31.25 31.41 31.15 31.16 8,445 +0.65(+2.13%)
Jun 26, 2013 30.35 30.59 30.29 30.51 25,696 +0.42(+1.40%)
Jun 25, 2013 30.17 30.20 29.69 30.09 32,084 +0.40(+1.35%)
Jun 24, 2013 29.50 30.17 29.09 29.69 56,596 -0.25(-0.84%)
Jun 21, 2013 29.95 30.14 29.45 29.94 43,658 +0.06(+0.20%)
Jun 20, 2013 30.94 31.00 29.70 29.88 80,343 -1.42(-4.53%)
Jun 19, 2013 32.19 32.31 31.12 31.30 29,679 -0.73(-2.28%)
Jun 18, 2013 31.73 32.25 31.63 32.03 26,436 +0.29(+0.91%)
Jun 17, 2013 31.87 32.01 31.54 31.74 16,919 +0.02(+0.07%)
Jun 14, 2013 31.71 31.89 31.42 31.72 41,521 -0.03(-0.10%)
Jun 13, 2013 30.91 31.79 30.14 31.75 126,610 +0.66(+2.12%)
Jun 12, 2013 31.92 31.92 31.06 31.09 43,329 -0.61(-1.92%)
Jun 11, 2013 31.74 31.89 31.41 31.70 20,942 -0.34(-1.06%)
Jun 10, 2013 32.41 32.52 31.99 32.04 63,568 -0.20(-0.62%)
Jun 07, 2013 32.49 32.52 31.86 32.24 32,390 -0.07(-0.21%)
Jun 06, 2013 31.75 32.31 31.67 32.31 27,127 +0.50(+1.57%)
Jun 05, 2013 31.97 32.25 31.50 31.81 63,116 -0.44(-1.36%)
Jun 04, 2013 32.59 32.85 32.25 32.25 26,547 -0.49(-1.50%)
Jun 03, 2013 32.69 33.00 32.43 32.74 382,862 -0.02(-0.06%)
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%)
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.