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 (%)
May 31, 2013 31.58 31.58 31.34 31.47 6,884 -0.12(-0.38%)
May 30, 2013 31.59 31.65 31.50 31.59 16,205 -0.03(-0.09%)
May 29, 2013 31.49 31.62 31.46 31.62 27,606 +0.23(+0.73%)
May 28, 2013 31.76 31.79 31.39 31.39 66,661 -0.56(-1.75%)
May 24, 2013 31.91 31.95 31.90 31.95 2,093 +0.14(+0.43%)
May 23, 2013 31.98 31.98 31.77 31.81 18,476 +0.01(+0.03%)
May 22, 2013 32.15 32.16 31.78 31.80 23,750 -0.28(-0.87%)
May 21, 2013 31.90 32.10 31.90 32.08 5,255 +0.12(+0.38%)
May 20, 2013 32.09 32.09 31.95 31.96 1,237 -0.07(-0.21%)
May 17, 2013 32.17 32.17 32.00 32.03 15,012 -0.23(-0.70%)
May 16, 2013 32.17 32.28 32.16 32.25 4,936 +0.21(+0.66%)
May 15, 2013 32.08 32.08 31.90 32.04 16,033 -0.18(-0.56%)
May 13, 2013 32.19 32.24 31.85 32.22 30,608 -0.09(-0.28%)
May 10, 2013 32.48 32.48 32.18 32.31 10,516 -0.31(-0.95%)
May 09, 2013 32.64 32.72 32.62 32.62 3,211 +0.05(+0.14%)
May 08, 2013 32.57 32.65 32.56 32.57 20,960 +0.03(+0.10%)
May 07, 2013 32.54 32.56 32.54 32.54 7,319 -0.06(-0.18%)
May 06, 2013 32.71 32.72 32.60 32.60 16,968 -0.08(-0.24%)
May 03, 2013 32.87 33.15 32.66 32.68 7,046 -0.47(-1.42%)
May 02, 2013 33.10 33.15 33.09 33.15 63,834 +0.01(+0.04%)
May 01, 2013 33.06 33.18 33.06 33.14 122,776 +0.20(+0.59%)
Apr 30, 2013 33.03 33.05 32.92 32.94 23,509 -0.02(-0.05%)
Apr 29, 2013 33.07 33.07 32.94 32.96 3,793 -0.05(-0.14%)
Apr 26, 2013 32.96 33.01 32.84 33.01 1,794 +0.17(+0.52%)
Apr 25, 2013 32.84 32.84 32.81 32.84 5,472 -0.05(-0.16%)
Apr 24, 2013 32.88 32.90 32.86 32.89 12,932 +0.04(+0.12%)
Apr 23, 2013 32.96 32.99 32.84 32.85 19,912 -0.04(-0.12%)
Apr 22, 2013 32.93 32.96 32.88 32.89 2,228 +0.01(+0.03%)
Apr 19, 2013 32.89 32.90 32.86 32.88 5,927 -0.03(-0.09%)
Apr 18, 2013 32.90 32.91 32.89 32.91 533 +0.04(+0.13%)
Apr 17, 2013 32.83 32.96 32.83 32.87 4,406 +0.11(+0.32%)
Apr 16, 2013 32.84 32.84 32.76 32.76 24,257 -0.13(-0.39%)
Apr 15, 2013 32.77 32.89 32.77 32.89 3,431 +0.07(+0.21%)
Apr 12, 2013 32.73 32.84 32.71 32.82 16,911 +0.29(+0.89%)
Apr 11, 2013 32.57 32.59 32.52 32.53 5,645 +0.03(+0.09%)
Apr 10, 2013 32.60 32.61 32.50 32.50 11,203 -0.26(-0.79%)
Apr 09, 2013 32.81 32.84 32.72 32.76 9,660 -0.03(-0.09%)
Apr 08, 2013 32.92 32.92 32.77 32.79 21,136 -0.15(-0.46%)
Apr 05, 2013 32.93 33.01 32.92 32.94 31,048 +0.33(+1.01%)
Apr 04, 2013 32.50 32.61 32.48 32.61 13,984 +0.19(+0.59%)
Apr 03, 2013 32.31 32.43 32.30 32.42 23,311 +0.21(+0.65%)
Apr 02, 2013 32.24 32.26 32.20 32.21 19,188 -0.10(-0.31%)
Apr 01, 2013 32.16 32.31 32.16 32.31 42,814 +0.12(+0.38%)
Mar 28, 2013 32.19 32.22 32.17 32.19 3,030 -0.06(-0.19%)
Mar 27, 2013 32.21 32.26 32.21 32.25 2,136 +0.20(+0.62%)
Mar 26, 2013 32.03 32.07 32.03 32.05 5,675 -0.01(-0.03%)
Mar 25, 2013 32.00 32.12 31.95 32.06 32,454 +0.01(+0.05%)
Mar 22, 2013 32.06 32.08 31.98 32.05 9,097 +0.05(+0.14%)
Mar 21, 2013 31.98 32.02 31.93 32.00 54,709 +0.10(+0.31%)
Mar 20, 2013 31.96 32.00 31.90 31.90 24,466 -0.14(-0.44%)
Mar 19, 2013 31.96 32.09 31.95 32.04 19,113 +0.13(+0.41%)
Mar 18, 2013 31.94 31.94 31.87 31.91 44,606 +0.13(+0.41%)
Mar 15, 2013 31.70 31.78 31.70 31.78 22,165 +0.08(+0.25%)
Mar 14, 2013 31.68 31.79 31.68 31.70 10,606 -0.05(-0.16%)
Mar 13, 2013 31.72 31.76 31.68 31.75 3,275 -0.01(-0.03%)
Mar 12, 2013 31.72 31.78 31.70 31.76 69,871 +0.11(+0.35%)
Mar 11, 2013 31.68 31.70 31.64 31.65 10,663 +0.01(+0.03%)
Mar 08, 2013 31.64 31.69 31.61 31.64 148,691 -0.20(-0.63%)
Mar 07, 2013 31.93 31.93 31.84 31.84 8,343 -0.19(-0.61%)
Mar 06, 2013 32.06 32.11 32.03 32.03 41,145 -0.14(-0.42%)
Mar 05, 2013 32.19 32.20 32.16 32.17 6,910 -0.09(-0.29%)
Mar 04, 2013 32.35 32.35 32.26 32.26 5,854 -0.06(-0.18%)
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.