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 (%)
May 31, 2013 45.83 45.94 45.40 45.40 74,132 -0.67(-1.45%)
May 30, 2013 46.02 46.26 46.02 46.07 40,202 +0.19(+0.41%)
May 29, 2013 45.99 46.03 45.72 45.88 17,194 -0.34(-0.74%)
May 28, 2013 46.50 46.50 46.19 46.22 23,255 +0.40(+0.87%)
May 24, 2013 45.86 45.89 45.72 45.82 9,721 -0.44(-0.95%)
May 23, 2013 45.88 46.26 45.78 46.26 14,561 -0.38(-0.81%)
May 22, 2013 47.13 47.45 46.64 46.64 13,040 -0.57(-1.21%)
May 21, 2013 47.08 47.29 46.97 47.21 10,004 -0.14(-0.30%)
May 20, 2013 47.24 47.35 47.23 47.35 4,317 +0.25(+0.53%)
May 17, 2013 46.99 47.14 46.99 47.10 23,184 +0.26(+0.56%)
May 16, 2013 46.92 47.02 46.80 46.84 55,570 -0.15(-0.32%)
May 15, 2013 46.80 46.99 46.78 46.99 159,895 +0.29(+0.62%)
May 13, 2013 46.88 46.88 46.68 46.70 18,139 -0.55(-1.16%)
May 10, 2013 47.11 47.26 47.05 47.25 20,940 -0.37(-0.78%)
May 09, 2013 47.74 47.82 47.55 47.62 12,354 -0.22(-0.46%)
May 08, 2013 47.69 47.84 47.63 47.84 25,641 +0.39(+0.82%)
May 07, 2013 47.40 47.53 47.26 47.45 21,911 +0.33(+0.70%)
May 06, 2013 47.16 47.22 47.00 47.12 20,590 -0.21(-0.44%)
May 03, 2013 47.19 47.44 46.90 47.33 22,081 +0.43(+0.91%)
May 02, 2013 46.81 46.92 46.73 46.90 8,875 +0.38(+0.82%)
May 01, 2013 46.83 46.83 46.52 46.52 25,462 -0.48(-1.02%)
Apr 30, 2013 46.87 47.00 46.64 47.00 7,814 +0.34(+0.73%)
Apr 29, 2013 46.44 46.72 46.36 46.66 6,292 +0.50(+1.09%)
Apr 26, 2013 46.18 46.32 46.06 46.16 8,129 -0.16(-0.35%)
Apr 25, 2013 46.17 46.49 46.10 46.32 18,692 +0.62(+1.36%)
Apr 24, 2013 45.55 45.82 45.55 45.70 36,060 +0.26(+0.56%)
Apr 23, 2013 45.35 45.51 45.19 45.44 18,819 -0.02(-0.04%)
Apr 22, 2013 45.38 45.53 45.29 45.46 5,874 +0.24(+0.52%)
Apr 19, 2013 45.12 45.29 45.09 45.23 8,912 +0.84(+1.88%)
Apr 18, 2013 44.57 44.75 44.29 44.39 45,655 +0.03(+0.06%)
Apr 17, 2013 44.63 44.63 44.19 44.36 36,594 -0.77(-1.70%)
Apr 16, 2013 45.01 45.25 44.89 45.13 25,506 +0.80(+1.80%)
Apr 15, 2013 44.78 44.83 44.30 44.33 29,088 -0.67(-1.49%)
Apr 12, 2013 45.03 45.05 44.69 45.00 19,506 -0.59(-1.30%)
Apr 11, 2013 45.74 45.76 45.53 45.59 22,471 +0.00(+0.00%)
Apr 10, 2013 45.61 45.74 45.50 45.59 13,619 +0.34(+0.75%)
Apr 09, 2013 44.87 45.34 44.84 45.25 4,444 +0.40(+0.89%)
Apr 08, 2013 44.68 44.86 44.55 44.85 26,023 -0.20(-0.44%)
Apr 05, 2013 44.50 45.06 44.32 45.05 34,396 -0.49(-1.08%)
Apr 04, 2013 45.45 45.63 45.24 45.54 22,010 -0.22(-0.48%)
Apr 03, 2013 46.20 46.21 45.74 45.76 10,785 -0.46(-1.00%)
Apr 02, 2013 46.43 46.43 46.18 46.22 20,162 +0.25(+0.54%)
Apr 01, 2013 46.34 46.34 45.91 45.97 14,264 -0.47(-1.01%)
Mar 28, 2013 46.26 46.47 46.26 46.44 21,843 -0.03(-0.06%)
Mar 27, 2013 46.23 46.47 46.15 46.47 8,876 -0.01(-0.02%)
Mar 26, 2013 46.34 46.48 46.29 46.48 11,933 +0.80(+1.75%)
Mar 25, 2013 45.99 46.08 45.63 45.68 14,103 +0.13(+0.29%)
Mar 22, 2013 45.38 45.56 45.37 45.55 16,613 +0.24(+0.53%)
Mar 21, 2013 45.52 45.55 45.31 45.31 6,315 -0.38(-0.83%)
Mar 20, 2013 45.67 45.81 45.60 45.69 26,723 +0.39(+0.86%)
Mar 19, 2013 45.51 45.53 45.01 45.30 35,792 -0.17(-0.37%)
Mar 18, 2013 45.50 45.62 45.40 45.47 49,056 -0.55(-1.20%)
Mar 15, 2013 46.15 46.22 45.97 46.02 19,805 -0.63(-1.36%)
Mar 14, 2013 46.49 46.68 46.48 46.65 41,287 +0.21(+0.46%)
Mar 13, 2013 46.51 46.51 46.31 46.44 59,410 -0.17(-0.36%)
Mar 12, 2013 46.99 46.99 46.57 46.61 25,675 -0.56(-1.19%)
Mar 11, 2013 47.33 47.34 47.16 47.17 56,161 -0.25(-0.53%)
Mar 08, 2013 47.51 47.51 47.23 47.42 23,479 +0.07(+0.15%)
Mar 07, 2013 47.25 47.38 47.18 47.35 8,420 -0.01(-0.02%)
Mar 06, 2013 47.38 47.44 47.26 47.36 29,043 +0.00(+0.00%)
Mar 05, 2013 47.15 47.39 47.15 47.36 28,051 +0.38(+0.81%)
Mar 04, 2013 46.90 46.98 46.68 46.98 11,923 -0.41(-0.87%)
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.