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 (%)
Oct 31, 2014 31.06 31.44 31.06 31.30 29,601 +0.71(+2.32%)
Oct 30, 2014 30.40 30.67 30.26 30.59 192,241 +0.43(+1.43%)
Oct 29, 2014 30.55 30.60 30.08 30.16 52,760 -0.36(-1.18%)
Oct 28, 2014 30.10 30.52 29.95 30.52 41,787 +0.80(+2.69%)
Oct 27, 2014 30.06 30.28 29.68 29.72 33,379 -0.56(-1.85%)
Oct 24, 2014 29.91 30.29 29.78 30.28 32,650 +0.29(+0.97%)
Oct 23, 2014 29.84 30.26 29.81 29.99 80,011 +0.28(+0.94%)
Oct 22, 2014 30.16 30.21 29.70 29.71 29,242 -0.40(-1.33%)
Oct 21, 2014 29.76 30.18 29.76 30.11 52,793 +0.55(+1.86%)
Oct 20, 2014 29.06 29.61 29.06 29.56 68,505 +0.51(+1.76%)
Oct 17, 2014 29.37 29.63 29.01 29.05 28,111 +0.15(+0.52%)
Oct 16, 2014 28.35 29.11 28.34 28.90 61,160 +0.41(+1.44%)
Oct 15, 2014 27.63 28.59 27.38 28.49 149,135 +0.47(+1.68%)
Oct 14, 2014 28.05 28.40 27.55 28.02 211,575 +0.13(+0.47%)
Oct 13, 2014 28.59 28.90 27.86 27.89 125,039 -0.47(-1.66%)
Oct 10, 2014 29.15 29.30 28.34 28.36 71,220 -1.00(-3.41%)
Oct 09, 2014 29.92 30.00 29.36 29.36 40,170 -0.61(-2.04%)
Oct 08, 2014 29.45 29.97 29.02 29.97 19,473 +0.61(+2.08%)
Oct 07, 2014 29.68 30.00 29.36 29.36 63,380 -0.43(-1.44%)
Oct 06, 2014 30.04 30.26 29.65 29.79 132,548 -0.09(-0.30%)
Oct 03, 2014 29.95 30.18 29.81 29.88 250,269 +0.42(+1.43%)
Oct 02, 2014 29.25 29.65 28.74 29.46 290,426 +0.26(+0.89%)
Oct 01, 2014 29.98 30.10 29.02 29.20 560,332 -0.83(-2.76%)
Sep 30, 2014 30.42 30.42 29.94 30.03 70,678 -0.34(-1.12%)
Sep 29, 2014 30.30 30.62 30.17 30.37 59,612 -0.34(-1.11%)
Sep 26, 2014 30.55 30.79 30.55 30.71 33,383 +0.19(+0.62%)
Sep 25, 2014 31.16 31.16 30.48 30.52 105,856 -0.76(-2.43%)
Sep 24, 2014 31.22 31.34 31.03 31.28 48,561 +0.28(+0.90%)
Sep 23, 2014 30.71 31.24 30.62 31.00 44,864 +0.19(+0.62%)
Sep 22, 2014 31.32 31.32 30.53 30.81 54,310 -0.69(-2.19%)
Sep 19, 2014 32.04 32.05 31.29 31.50 46,630 -0.46(-1.44%)
Sep 18, 2014 31.89 32.04 31.86 31.96 97,417 +0.20(+0.63%)
Sep 17, 2014 31.73 31.98 31.65 31.76 68,910 +0.13(+0.41%)
Sep 16, 2014 31.24 31.75 31.00 31.63 288,611 +0.13(+0.41%)
Sep 15, 2014 32.45 32.45 31.21 31.50 108,957 -0.94(-2.90%)
Sep 12, 2014 32.56 32.62 32.42 32.44 174,107 -0.12(-0.37%)
Sep 11, 2014 32.35 32.62 32.32 32.56 78,069 -0.05(-0.15%)
Sep 10, 2014 32.76 32.84 32.32 32.61 84,764 -0.29(-0.88%)
Sep 09, 2014 33.75 33.75 32.83 32.90 120,535 -0.80(-2.37%)
Sep 08, 2014 33.74 33.94 33.59 33.70 92,265 +0.09(+0.27%)
Sep 05, 2014 33.50 33.65 33.50 33.61 73,819 +0.15(+0.45%)
Sep 04, 2014 33.54 33.86 33.37 33.46 42,102 +0.12(+0.36%)
Sep 03, 2014 33.76 33.76 33.18 33.34 77,137 +0.04(+0.12%)
Sep 02, 2014 32.83 33.26 32.83 33.30 73,466 +0.60(+1.83%)
Aug 29, 2014 32.81 32.70 32.70 32.70 38,000 -0.04(-0.12%)
Aug 28, 2014 32.86 32.93 32.68 32.74 66,153 -0.32(-0.97%)
Aug 27, 2014 33.47 33.47 33.03 33.06 130,071 -0.38(-1.14%)
Aug 26, 2014 33.40 33.50 33.18 33.44 70,067 +0.06(+0.18%)
Aug 25, 2014 33.32 33.41 33.20 33.38 86,856 +0.08(+0.24%)
Aug 22, 2014 33.27 33.37 33.14 33.30 34,139 +0.07(+0.21%)
Aug 21, 2014 33.41 33.53 33.11 33.23 122,063 -0.26(-0.78%)
Aug 20, 2014 33.55 33.66 33.21 33.49 155,750 -0.13(-0.39%)
Aug 19, 2014 33.86 33.90 33.56 33.62 133,364 -0.07(-0.21%)
Aug 18, 2014 33.37 33.70 33.37 33.69 79,291 +0.56(+1.69%)
Aug 15, 2014 33.19 33.41 32.80 33.13 215,870 +0.24(+0.73%)
Aug 14, 2014 32.76 32.89 32.58 32.89 114,990 +0.09(+0.27%)
Aug 13, 2014 32.64 32.80 32.63 32.80 299,033 +0.45(+1.39%)
Aug 12, 2014 32.49 32.49 32.16 32.35 247,674 -0.12(-0.37%)
Aug 11, 2014 31.91 32.50 31.83 32.47 205,081 +0.81(+2.56%)
Aug 08, 2014 31.62 31.76 31.52 31.66 58,272 +0.12(+0.38%)
Aug 07, 2014 31.49 31.70 31.35 31.54 54,459 +0.39(+1.25%)
Aug 06, 2014 30.85 31.32 30.85 31.15 124,907 +0.10(+0.32%)
Aug 05, 2014 31.32 31.45 30.87 31.05 126,094 -0.40(-1.27%)
Aug 04, 2014 31.02 31.50 31.02 31.45 48,697 +0.59(+1.91%)
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.