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 31.10 31.17 30.81 30.81 109,244 -0.45(-1.45%)
May 30, 2013 31.23 31.39 31.23 31.26 59,243 +0.13(+0.41%)
May 29, 2013 31.21 31.24 31.02 31.13 25,338 -0.23(-0.74%)
May 28, 2013 31.55 31.55 31.34 31.36 34,269 +0.27(+0.87%)
May 24, 2013 31.12 31.14 31.03 31.09 14,325 -0.30(-0.95%)
May 23, 2013 31.13 31.39 31.07 31.39 21,457 -0.26(-0.81%)
May 22, 2013 31.98 32.20 31.65 31.65 19,216 -0.39(-1.21%)
May 21, 2013 31.95 32.09 31.87 32.04 14,742 -0.09(-0.30%)
May 20, 2013 32.06 32.13 32.05 32.13 6,361 +0.17(+0.53%)
May 17, 2013 31.89 31.99 31.89 31.96 34,165 +0.18(+0.56%)
May 16, 2013 31.84 31.91 31.76 31.78 81,890 -0.10(-0.32%)
May 15, 2013 31.76 31.89 31.74 31.89 235,629 +0.20(+0.62%)
May 13, 2013 31.81 31.81 31.68 31.69 26,730 -0.37(-1.16%)
May 10, 2013 31.97 32.07 31.93 32.06 30,858 -0.25(-0.78%)
May 09, 2013 32.40 32.45 32.27 32.31 18,205 -0.15(-0.46%)
May 08, 2013 32.36 32.46 32.32 32.46 37,785 +0.26(+0.82%)
May 07, 2013 32.16 32.25 32.07 32.20 32,289 +0.22(+0.70%)
May 06, 2013 32.00 32.04 31.89 31.97 30,342 -0.14(-0.44%)
May 03, 2013 32.02 32.19 31.83 32.12 32,539 +0.29(+0.91%)
May 02, 2013 31.76 31.84 31.71 31.83 13,078 +0.26(+0.82%)
May 01, 2013 31.78 31.78 31.57 31.57 37,522 -0.33(-1.02%)
Apr 30, 2013 31.81 31.89 31.65 31.89 11,515 +0.23(+0.73%)
Apr 29, 2013 31.51 31.71 31.46 31.66 9,272 +0.34(+1.09%)
Apr 26, 2013 31.34 31.43 31.26 31.32 11,979 -0.11(-0.35%)
Apr 25, 2013 31.33 31.55 31.28 31.43 27,545 +0.42(+1.36%)
Apr 24, 2013 30.91 31.09 30.91 31.01 53,139 +0.17(+0.56%)
Apr 23, 2013 30.77 30.88 30.67 30.84 27,732 -0.01(-0.04%)
Apr 22, 2013 30.79 30.90 30.73 30.85 8,656 +0.16(+0.52%)
Apr 19, 2013 30.62 30.74 30.60 30.69 13,133 +0.57(+1.88%)
Apr 18, 2013 30.24 30.37 30.05 30.12 67,279 +0.02(+0.06%)
Apr 17, 2013 30.29 30.29 29.99 30.10 53,926 -0.52(-1.70%)
Apr 16, 2013 30.54 30.71 30.46 30.62 37,587 +0.54(+1.80%)
Apr 15, 2013 30.39 30.42 30.06 30.08 42,865 -0.45(-1.49%)
Apr 12, 2013 30.56 30.57 30.33 30.54 28,745 -0.40(-1.30%)
Apr 11, 2013 31.04 31.05 30.90 30.94 33,114 +0.00(+0.00%)
Apr 10, 2013 30.95 31.04 30.88 30.94 20,069 +0.23(+0.75%)
Apr 09, 2013 30.45 30.77 30.43 30.71 6,548 +0.27(+0.89%)
Apr 08, 2013 30.32 30.44 30.23 30.43 38,348 -0.14(-0.44%)
Apr 05, 2013 30.20 30.58 30.07 30.57 50,687 -0.33(-1.08%)
Apr 04, 2013 30.84 30.96 30.70 30.90 32,435 -0.15(-0.48%)
Apr 03, 2013 31.35 31.36 31.04 31.05 15,893 -0.31(-1.00%)
Apr 02, 2013 31.51 31.51 31.34 31.36 29,711 +0.17(+0.54%)
Apr 01, 2013 31.45 31.45 31.15 31.19 21,020 -0.32(-1.01%)
Mar 28, 2013 31.39 31.53 31.39 31.51 32,189 -0.02(-0.06%)
Mar 27, 2013 31.37 31.53 31.32 31.53 13,080 -0.01(-0.02%)
Mar 26, 2013 31.45 31.54 31.41 31.54 17,585 +0.54(+1.75%)
Mar 25, 2013 31.21 31.27 30.96 31.00 20,782 +0.09(+0.29%)
Mar 22, 2013 30.79 30.92 30.79 30.91 24,481 +0.16(+0.53%)
Mar 21, 2013 30.89 30.91 30.75 30.75 9,306 -0.26(-0.83%)
Mar 20, 2013 30.99 31.09 30.94 31.00 39,380 +0.26(+0.86%)
Mar 19, 2013 30.88 30.89 30.54 30.74 52,745 -0.12(-0.37%)
Mar 18, 2013 30.88 30.96 30.81 30.86 72,291 -0.37(-1.20%)
Mar 15, 2013 31.32 31.36 31.20 31.23 29,185 -0.43(-1.36%)
Mar 14, 2013 31.55 31.68 31.54 31.66 60,842 +0.15(+0.46%)
Mar 13, 2013 31.56 31.56 31.43 31.51 87,549 -0.11(-0.36%)
Mar 12, 2013 31.89 31.89 31.60 31.63 37,836 -0.38(-1.19%)
Mar 11, 2013 32.12 32.12 32.00 32.01 82,761 -0.17(-0.53%)
Mar 08, 2013 32.24 32.24 32.05 32.18 34,599 +0.05(+0.15%)
Mar 07, 2013 32.06 32.15 32.02 32.13 12,408 -0.01(-0.02%)
Mar 06, 2013 32.15 32.19 32.07 32.14 42,799 +0.00(+0.00%)
Mar 05, 2013 32.00 32.16 32.00 32.14 41,337 +0.26(+0.81%)
Mar 04, 2013 31.83 31.88 31.68 31.88 17,570 -0.28(-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.