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, 2014 32.73 32.85 32.51 32.56 13,600 -0.35(-1.05%)
Jul 30, 2014 33.07 33.07 32.76 32.91 14,068 -0.16(-0.49%)
Jul 29, 2014 33.20 33.20 33.03 33.07 7,683 -0.19(-0.57%)
Jul 28, 2014 33.20 33.27 33.14 33.26 80,992 +0.20(+0.60%)
Jul 25, 2014 33.26 33.31 33.06 33.06 6,880 -0.20(-0.60%)
Jul 24, 2014 33.60 33.60 33.22 33.26 8,820 -0.25(-0.75%)
Jul 23, 2014 33.50 33.51 33.37 33.51 16,791 +0.18(+0.55%)
Jul 22, 2014 33.30 33.48 33.30 33.33 35,516 +0.01(+0.04%)
Jul 21, 2014 33.45 33.45 33.24 33.32 13,188 -0.18(-0.55%)
Jul 18, 2014 33.28 33.54 33.09 33.50 12,094 +0.34(+1.02%)
Jul 17, 2014 33.43 33.43 33.15 33.16 8,410 -0.12(-0.35%)
Jul 16, 2014 33.40 33.45 33.20 33.28 9,419 -0.00(-0.01%)
Jul 15, 2014 33.31 33.38 33.16 33.28 8,814 -0.10(-0.30%)
Jul 14, 2014 33.37 33.49 33.21 33.38 18,664 +0.10(+0.30%)
Jul 11, 2014 33.23 33.30 33.16 33.28 9,822 +0.02(+0.06%)
Jul 10, 2014 33.40 33.40 33.14 33.26 12,954 -0.04(-0.13%)
Jul 09, 2014 33.32 33.32 33.15 33.30 4,716 +0.05(+0.16%)
Jul 08, 2014 33.33 33.33 33.15 33.25 10,147 +0.08(+0.24%)
Jul 07, 2014 33.03 33.18 33.03 33.17 8,430 +0.08(+0.24%)
Jul 03, 2014 33.26 33.09 33.09 33.09 9,200 -0.17(-0.50%)
Jul 02, 2014 33.50 33.50 33.19 33.26 22,810 -0.18(-0.54%)
Jul 01, 2014 33.13 33.51 33.13 33.44 11,924 +0.33(+1.00%)
Jun 30, 2014 33.35 33.35 32.86 33.10 7,189 -0.02(-0.06%)
Jun 27, 2014 33.00 33.13 32.89 33.13 6,252 +0.19(+0.57%)
Jun 26, 2014 32.96 32.96 32.86 32.94 9,001 -0.03(-0.09%)
Jun 25, 2014 33.06 33.06 32.80 32.97 12,362 -0.09(-0.27%)
Jun 24, 2014 33.04 33.23 33.03 33.06 12,229 +0.02(+0.05%)
Jun 23, 2014 33.26 33.26 33.01 33.04 7,491 -0.14(-0.41%)
Jun 20, 2014 33.19 33.19 32.94 33.18 32,774 +0.13(+0.39%)
Jun 19, 2014 32.94 33.08 32.90 33.05 11,720 +0.17(+0.52%)
Jun 18, 2014 32.56 32.89 32.53 32.88 17,295 +0.31(+0.95%)
Jun 17, 2014 32.56 32.59 32.40 32.57 19,551 +0.17(+0.52%)
Jun 16, 2014 32.74 32.75 32.40 32.40 18,177 -0.26(-0.79%)
Jun 13, 2014 32.60 32.77 32.45 32.66 11,738 -0.14(-0.43%)
Jun 12, 2014 33.00 33.00 32.58 32.80 14,129 -0.09(-0.27%)
Jun 11, 2014 32.93 32.97 32.76 32.89 10,473 -0.04(-0.12%)
Jun 10, 2014 33.25 33.27 32.93 32.93 11,546 -0.69(-2.05%)
Jun 06, 2014 33.66 33.70 33.62 33.62 31,242 -0.04(-0.12%)
Jun 05, 2014 32.94 33.67 32.94 33.66 14,983 +0.60(+1.82%)
Jun 04, 2014 32.96 33.06 32.85 33.06 10,685 +0.10(+0.30%)
Jun 03, 2014 33.26 33.26 32.80 32.96 20,695 +0.03(+0.10%)
Jun 02, 2014 32.90 33.04 32.81 32.93 7,736 +0.08(+0.24%)
May 30, 2014 32.60 32.89 32.60 32.85 12,455 +0.17(+0.52%)
May 29, 2014 32.90 32.92 32.67 32.68 7,550 +0.01(+0.03%)
May 28, 2014 32.97 32.97 32.43 32.67 12,618 -0.24(-0.74%)
May 27, 2014 32.71 32.93 32.59 32.91 15,846 +0.41(+1.27%)
May 23, 2014 32.27 32.50 32.50 32.50 9,700 +0.29(+0.90%)
May 22, 2014 32.28 32.28 32.10 32.21 5,169 +0.07(+0.22%)
May 21, 2014 32.33 32.33 31.96 32.14 9,915 -0.12(-0.36%)
May 20, 2014 32.45 32.46 32.14 32.26 16,645 -0.15(-0.46%)
May 19, 2014 32.60 32.60 32.28 32.41 12,957 -0.11(-0.34%)
May 16, 2014 32.24 32.52 32.12 32.52 17,664 +0.39(+1.21%)
May 15, 2014 32.35 32.35 31.94 32.13 16,082 -0.33(-1.02%)
May 14, 2014 32.40 32.66 32.34 32.46 47,347 -0.07(-0.22%)
May 13, 2014 32.81 32.94 32.49 32.53 12,816 -0.14(-0.43%)
May 12, 2014 32.61 32.77 32.56 32.67 15,960 +0.20(+0.62%)
May 09, 2014 32.23 32.47 32.23 32.47 60,545 +0.11(+0.35%)
May 08, 2014 32.30 32.53 32.26 32.36 18,681 +0.13(+0.39%)
May 07, 2014 32.08 32.25 31.96 32.23 40,856 +0.26(+0.81%)
May 06, 2014 31.99 32.07 31.85 31.97 9,700 -0.11(-0.34%)
May 05, 2014 32.01 32.13 31.98 32.08 9,956 +0.02(+0.05%)
May 02, 2014 32.15 32.31 31.94 32.06 14,152 +0.07(+0.23%)
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.