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 31.39 31.51 31.09 31.10 78,576 -0.82(-2.57%)
Jul 30, 2014 32.16 32.22 31.79 31.92 76,042 +0.02(+0.06%)
Jul 29, 2014 32.37 32.38 31.87 31.90 196,654 -0.45(-1.39%)
Jul 28, 2014 32.06 32.40 32.00 32.35 68,891 +0.39(+1.22%)
Jul 25, 2014 31.56 32.03 31.53 31.96 78,693 +0.63(+2.01%)
Jul 24, 2014 31.51 31.59 31.16 31.33 53,773 +0.02(+0.06%)
Jul 23, 2014 31.39 31.42 31.26 31.31 40,844 +0.13(+0.42%)
Jul 22, 2014 31.06 31.32 31.06 31.18 59,648 +0.36(+1.17%)
Jul 21, 2014 30.32 30.90 30.28 30.82 23,139 +0.52(+1.72%)
Jul 18, 2014 30.04 30.37 30.01 30.30 17,783 +0.35(+1.17%)
Jul 17, 2014 30.41 30.60 29.84 29.95 43,007 -0.61(-2.00%)
Jul 16, 2014 30.78 30.82 30.48 30.56 29,341 +0.09(+0.30%)
Jul 15, 2014 30.64 30.67 30.21 30.47 38,080 -0.09(-0.29%)
Jul 14, 2014 30.34 30.80 30.24 30.56 49,659 +0.49(+1.63%)
Jul 11, 2014 29.91 30.13 29.80 30.07 24,658 +0.22(+0.74%)
Jul 10, 2014 29.47 30.12 29.17 29.85 118,924 -0.18(-0.60%)
Jul 09, 2014 29.97 30.07 29.73 30.03 45,496 +0.13(+0.43%)
Jul 08, 2014 30.98 30.98 29.62 29.90 89,400 -1.09(-3.52%)
Jul 07, 2014 31.50 31.50 30.94 30.99 71,585 -0.47(-1.49%)
Jul 03, 2014 31.53 31.46 31.46 31.46 368,500 +0.01(+0.03%)
Jul 02, 2014 31.56 31.79 31.39 31.45 50,938 +0.11(+0.35%)
Jul 01, 2014 31.02 31.36 31.02 31.34 33,471 +0.42(+1.36%)
Jun 30, 2014 30.60 31.05 30.48 30.92 65,457 +0.42(+1.38%)
Jun 27, 2014 30.34 30.50 30.34 30.50 18,859 +0.16(+0.53%)
Jun 26, 2014 30.20 30.37 30.05 30.34 35,429 +0.31(+1.03%)
Jun 25, 2014 29.79 30.07 29.52 30.03 44,320 +0.22(+0.74%)
Jun 24, 2014 29.62 30.25 29.61 29.81 31,087 +0.07(+0.24%)
Jun 23, 2014 29.66 29.86 29.54 29.74 50,080 -0.01(-0.03%)
Jun 20, 2014 30.00 30.00 29.48 29.75 39,995 -0.26(-0.87%)
Jun 19, 2014 30.28 30.46 29.87 30.01 42,723 -0.34(-1.12%)
Jun 18, 2014 30.09 30.38 29.99 30.35 30,484 +0.18(+0.60%)
Jun 17, 2014 29.72 30.25 29.67 30.17 43,633 +0.47(+1.58%)
Jun 16, 2014 29.45 29.71 29.33 29.70 69,212 +0.22(+0.75%)
Jun 13, 2014 29.61 29.70 29.35 29.48 46,924 -0.03(-0.10%)
Jun 12, 2014 29.64 29.94 29.44 29.51 25,032 -0.22(-0.74%)
Jun 11, 2014 29.43 29.91 29.29 29.73 121,530 +0.19(+0.64%)
Jun 10, 2014 29.41 29.57 29.32 29.54 51,686 +0.41(+1.41%)
Jun 06, 2014 29.16 29.31 29.11 29.13 63,372 +0.11(+0.38%)
Jun 05, 2014 28.76 29.19 28.72 29.02 50,041 +0.29(+1.01%)
Jun 04, 2014 28.60 28.89 28.47 28.73 37,909 +0.01(+0.03%)
Jun 03, 2014 29.03 29.03 28.65 28.72 234,965 -0.27(-0.93%)
Jun 02, 2014 29.10 29.12 28.88 28.99 20,118 -0.09(-0.31%)
May 30, 2014 29.49 29.50 28.94 29.08 42,218 -0.43(-1.46%)
May 29, 2014 29.36 29.56 29.26 29.51 49,152 +0.22(+0.75%)
May 28, 2014 29.37 29.44 29.10 29.29 21,357 +0.09(+0.31%)
May 27, 2014 29.06 29.21 28.99 29.20 71,516 +0.16(+0.55%)
May 23, 2014 28.61 29.04 29.04 29.04 27,400 +0.22(+0.76%)
May 22, 2014 28.61 28.88 28.61 28.82 61,457 +0.24(+0.84%)
May 21, 2014 28.15 28.68 28.12 28.58 59,337 +0.49(+1.74%)
May 20, 2014 28.00 28.28 27.80 28.09 29,628 +0.12(+0.43%)
May 19, 2014 27.46 27.98 27.46 27.97 59,065 +0.40(+1.45%)
May 16, 2014 27.58 27.63 27.30 27.57 46,369 -0.11(-0.40%)
May 15, 2014 27.99 27.99 27.18 27.68 75,004 -0.37(-1.32%)
May 14, 2014 27.81 28.30 27.81 28.05 56,928 +0.17(+0.61%)
May 13, 2014 28.26 28.37 27.85 27.88 33,786 -0.33(-1.17%)
May 12, 2014 27.41 28.26 27.34 28.21 99,215 +1.12(+4.13%)
May 09, 2014 26.64 27.13 26.64 27.09 42,690 +0.44(+1.65%)
May 08, 2014 26.91 27.44 26.63 26.65 143,966 -0.16(-0.60%)
May 07, 2014 27.70 27.70 26.45 26.81 331,641 -0.89(-3.21%)
May 06, 2014 28.18 28.39 27.70 27.70 217,506 -0.59(-2.09%)
May 05, 2014 27.92 28.32 27.68 28.29 276,315 +0.06(+0.21%)
May 02, 2014 28.10 28.44 28.07 28.23 269,988 +0.11(+0.39%)
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.