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 (%)
Mar 31, 2014 33.95 34.12 33.89 33.94 302,640 +0.05(+0.13%)
Mar 28, 2014 33.72 34.14 33.72 33.89 489,231 +0.61(+1.84%)
Mar 27, 2014 33.14 33.37 33.13 33.28 513,578 +0.17(+0.50%)
Mar 26, 2014 33.29 33.46 33.11 33.11 228,661 -0.08(-0.25%)
Mar 25, 2014 33.10 33.33 33.04 33.20 898,085 +0.23(+0.71%)
Mar 24, 2014 33.09 33.09 32.85 32.96 1,813,121 +0.25(+0.76%)
Mar 21, 2014 32.54 33.14 32.54 32.71 525,619 +0.72(+2.26%)
Mar 20, 2014 31.80 32.04 31.60 31.99 139,879 -0.14(-0.45%)
Mar 19, 2014 32.22 32.54 31.96 32.13 201,498 -0.45(-1.39%)
Mar 18, 2014 32.39 32.68 32.38 32.59 718,654 +0.51(+1.60%)
Mar 17, 2014 32.19 32.33 32.06 32.07 590,936 +0.08(+0.24%)
Mar 14, 2014 32.06 32.31 31.90 32.00 869,503 -0.05(-0.14%)
Mar 13, 2014 32.65 32.68 31.87 32.04 300,564 -0.73(-2.23%)
Mar 12, 2014 32.62 32.83 32.46 32.77 494,568 -0.11(-0.34%)
Mar 11, 2014 33.41 33.44 32.80 32.89 1,263,703 -0.43(-1.29%)
Mar 10, 2014 33.22 33.32 33.02 33.32 1,661,416 -0.48(-1.41%)
Mar 07, 2014 33.87 34.11 33.58 33.79 1,843,960 -0.43(-1.26%)
Mar 06, 2014 34.07 34.40 33.85 34.22 683,292 +0.37(+1.09%)
Mar 05, 2014 33.80 33.88 33.60 33.85 243,290 -0.33(-0.97%)
Mar 04, 2014 34.23 34.28 34.05 34.18 533,820 +0.38(+1.14%)
Mar 03, 2014 33.82 33.88 33.54 33.80 1,002,459 -0.35(-1.02%)
Feb 28, 2014 34.55 34.55 34.00 34.15 480,281 -0.14(-0.40%)
Feb 27, 2014 34.15 34.37 34.03 34.28 406,071 +0.87(+2.60%)
Feb 26, 2014 33.54 33.70 33.40 33.42 361,182 +0.15(+0.45%)
Feb 25, 2014 33.69 33.69 33.17 33.26 1,458,023 -0.58(-1.72%)
Feb 24, 2014 33.87 34.07 33.84 33.85 276,668 -0.37(-1.08%)
Feb 21, 2014 34.10 34.22 34.01 34.22 134,394 +0.07(+0.20%)
Feb 20, 2014 34.06 34.27 33.80 34.15 403,470 -0.16(-0.46%)
Feb 19, 2014 34.31 34.53 34.10 34.31 710,851 +0.10(+0.29%)
Feb 18, 2014 34.30 34.37 34.11 34.21 150,209 -0.05(-0.15%)
Feb 14, 2014 34.26 34.26 34.26 0 +0.27(+0.80%)
Feb 13, 2014 33.55 33.99 33.53 33.99 337,800 +0.23(+0.69%)
Feb 12, 2014 34.03 34.28 33.73 33.75 394,910 -0.04(-0.11%)
Feb 11, 2014 33.28 33.81 33.27 33.79 300,030 +1.00(+3.04%)
Feb 10, 2014 32.99 32.99 32.60 32.80 508,899 -0.22(-0.66%)
Feb 07, 2014 33.17 33.26 32.86 33.02 498,979 +0.21(+0.64%)
Feb 06, 2014 32.43 32.85 32.41 32.80 522,120 +0.48(+1.49%)
Feb 05, 2014 32.37 32.53 32.08 32.32 1,146,761 -0.37(-1.13%)
Feb 04, 2014 32.36 32.85 32.34 32.69 2,338,522 +0.43(+1.33%)
Feb 03, 2014 33.06 33.06 32.24 32.26 356,826 -0.86(-2.60%)
Jan 31, 2014 32.95 33.26 32.69 33.12 712,177 -0.02(-0.05%)
Jan 30, 2014 33.36 33.48 33.14 33.14 429,977 +0.08(+0.23%)
Jan 29, 2014 33.12 33.23 32.77 33.06 683,529 -0.11(-0.34%)
Jan 28, 2014 33.04 33.28 33.02 33.17 922,109 +0.34(+1.02%)
Jan 27, 2014 32.71 33.17 32.62 32.84 891,722 -0.11(-0.33%)
Jan 24, 2014 33.62 33.62 32.93 32.95 974,832 -0.98(-2.89%)
Jan 23, 2014 33.95 34.46 33.80 33.93 2,341,940 -1.22(-3.48%)
Jan 22, 2014 34.93 35.21 34.80 35.15 878,713 +0.67(+1.95%)
Jan 21, 2014 34.65 34.70 34.25 34.48 253,360 -0.04(-0.11%)
Jan 17, 2014 34.52 34.52 34.52 0 +0.00(+0.00%)
Jan 16, 2014 34.71 34.71 34.45 34.52 395,410 -0.21(-0.61%)
Jan 15, 2014 34.80 34.86 34.65 34.73 773,326 -0.07(-0.19%)
Jan 14, 2014 34.54 34.86 34.40 34.80 868,538 +0.48(+1.38%)
Jan 13, 2014 34.70 34.70 34.26 34.32 287,851 -0.60(-1.73%)
Jan 10, 2014 34.63 34.98 34.53 34.92 543,997 +0.59(+1.71%)
Jan 09, 2014 34.54 34.58 34.13 34.34 608,011 -0.48(-1.37%)
Jan 08, 2014 34.79 34.88 34.68 34.81 849,238 +0.36(+1.05%)
Jan 07, 2014 34.42 34.55 34.32 34.45 307,726 +0.02(+0.04%)
Jan 06, 2014 34.78 34.78 34.43 34.43 1,691,382 -0.53(-1.51%)
Jan 03, 2014 35.18 35.23 34.84 34.96 692,426 -0.34(-0.96%)
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.