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 35.46 35.47 35.20 35.20 12,500 -0.19(-0.53%)
May 30, 2013 35.23 35.40 35.23 35.39 1,887 +0.28(+0.81%)
May 29, 2013 34.89 35.10 34.79 35.10 9,190 -0.07(-0.19%)
May 28, 2013 35.11 35.18 35.11 35.17 4,412 +0.11(+0.31%)
May 24, 2013 34.82 35.06 34.81 35.06 9,168 +0.05(+0.14%)
May 23, 2013 34.96 35.06 34.90 35.01 2,209 -0.11(-0.31%)
May 22, 2013 35.35 35.54 34.90 35.12 14,049 -0.24(-0.67%)
May 21, 2013 35.71 35.71 35.29 35.36 18,480 -0.37(-1.05%)
May 20, 2013 36.20 36.20 35.70 35.73 15,651 -0.16(-0.44%)
May 17, 2013 36.69 36.69 35.82 35.89 4,257 -0.26(-0.72%)
May 16, 2013 36.28 36.28 36.14 36.15 5,729 -0.18(-0.50%)
May 15, 2013 36.37 36.44 36.26 36.33 12,183 +0.41(+1.14%)
May 13, 2013 35.79 35.98 35.79 35.92 5,454 +0.11(+0.31%)
May 10, 2013 35.70 35.84 35.70 35.81 8,229 +0.04(+0.11%)
May 09, 2013 36.08 36.08 35.77 35.77 2,257 -0.34(-0.94%)
May 08, 2013 35.98 36.11 35.97 36.11 4,216 +0.25(+0.70%)
May 07, 2013 35.79 35.92 35.78 35.86 4,291 +0.23(+0.65%)
May 06, 2013 35.52 35.64 35.47 35.63 5,135 +0.21(+0.59%)
May 03, 2013 35.40 35.50 35.37 35.42 3,667 +0.28(+0.80%)
May 02, 2013 35.01 35.17 34.98 35.14 7,606 -0.13(-0.38%)
May 01, 2013 35.53 35.55 35.27 35.27 15,662 -0.28(-0.78%)
Apr 30, 2013 35.41 35.58 35.41 35.55 5,486 +0.14(+0.38%)
Apr 29, 2013 35.46 35.57 35.40 35.41 11,708 +0.06(+0.17%)
Apr 26, 2013 35.29 35.36 35.29 35.35 1,685 -0.14(-0.40%)
Apr 25, 2013 35.55 35.56 35.46 35.49 13,984 -0.23(-0.64%)
Apr 24, 2013 35.62 35.72 35.54 35.72 45,071 +0.20(+0.56%)
Apr 23, 2013 35.40 35.54 35.37 35.52 10,711 +0.54(+1.54%)
Apr 22, 2013 35.40 35.40 34.74 34.98 9,658 +0.11(+0.32%)
Apr 19, 2013 34.75 34.98 34.75 34.87 2,483 +0.17(+0.49%)
Apr 18, 2013 34.75 34.76 34.59 34.70 11,904 -0.22(-0.63%)
Apr 17, 2013 34.92 34.96 34.81 34.92 14,431 -0.20(-0.57%)
Apr 16, 2013 34.86 35.12 34.78 35.12 49,080 +0.40(+1.15%)
Apr 15, 2013 35.67 35.67 34.72 34.72 23,089 -0.76(-2.14%)
Apr 12, 2013 35.57 35.57 35.43 35.48 2,053 -0.14(-0.39%)
Apr 11, 2013 35.52 35.69 35.52 35.62 2,659 +0.33(+0.94%)
Apr 10, 2013 35.70 35.70 35.20 35.29 7,057 -0.06(-0.17%)
Apr 09, 2013 35.72 35.72 35.25 35.35 11,435 +0.05(+0.14%)
Apr 08, 2013 35.19 35.30 35.08 35.30 8,084 +0.23(+0.66%)
Apr 05, 2013 35.07 35.07 34.80 35.07 24,177 +0.05(+0.14%)
Apr 04, 2013 35.27 35.27 34.97 35.02 6,650 +0.05(+0.14%)
Apr 03, 2013 35.79 35.79 34.97 34.97 5,168 -0.23(-0.65%)
Apr 02, 2013 35.33 35.44 35.12 35.20 15,625 +0.05(+0.14%)
Apr 01, 2013 35.19 35.27 35.05 35.15 21,136 +0.16(+0.45%)
Mar 28, 2013 34.90 35.03 34.88 34.99 13,661 +0.14(+0.41%)
Mar 27, 2013 34.60 34.85 34.60 34.85 4,701 +0.14(+0.39%)
Mar 26, 2013 34.84 34.89 34.64 34.71 3,995 +0.06(+0.18%)
Mar 25, 2013 34.95 34.95 34.55 34.65 23,472 -0.02(-0.06%)
Mar 22, 2013 34.72 34.72 34.57 34.67 3,186 +0.17(+0.49%)
Mar 21, 2013 35.10 35.10 34.50 34.50 1,755 -0.18(-0.52%)
Mar 20, 2013 35.46 35.46 34.64 34.68 9,013 +0.18(+0.52%)
Mar 19, 2013 34.62 34.62 34.40 34.50 13,894 +0.10(+0.29%)
Mar 18, 2013 34.30 34.50 34.30 34.40 2,600 -0.05(-0.15%)
Mar 15, 2013 34.30 34.47 34.30 34.45 17,149 +0.03(+0.09%)
Mar 14, 2013 34.28 34.43 34.28 34.42 16,533 +0.17(+0.49%)
Mar 13, 2013 34.13 34.25 34.13 34.25 12,566 +0.24(+0.70%)
Mar 12, 2013 34.02 34.02 33.88 34.01 40,201 +0.07(+0.21%)
Mar 11, 2013 33.90 33.95 33.86 33.94 160,832 +0.05(+0.15%)
Mar 08, 2013 33.81 33.89 33.73 33.89 34,340 +0.12(+0.36%)
Mar 07, 2013 33.92 33.92 33.77 33.77 10,640 +0.08(+0.23%)
Mar 06, 2013 33.63 33.69 33.56 33.69 61,649 -0.04(-0.12%)
Mar 05, 2013 33.58 33.79 33.58 33.73 9,975 +0.37(+1.11%)
Mar 04, 2013 33.25 33.38 33.25 33.36 4,994 +0.10(+0.30%)
Mar 01, 2013 34.45 34.45 33.18 33.26 1,377 -0.07(-0.21%)
Feb 28, 2013 33.35 33.44 33.33 33.33 2,177 +0.00(+0.00%)
Feb 27, 2013 33.17 33.33 33.17 33.33 1,337 +0.20(+0.60%)
Feb 26, 2013 33.05 33.23 32.80 33.13 40,892 -0.31(-0.93%)
Feb 22, 2013 33.37 33.44 33.29 33.44 86,888 +0.22(+0.66%)
Feb 21, 2013 32.96 33.35 32.96 33.22 42,219 +0.11(+0.33%)
Feb 20, 2013 33.41 33.41 33.11 33.11 56,038 -0.16(-0.47%)
Feb 19, 2013 33.04 33.36 32.98 33.27 181,793 +0.43(+1.30%)
Feb 15, 2013 32.84 32.84 32.84 32.84 619 -0.17(-0.51%)
Feb 13, 2013 32.98 33.01 33.01 33.01 800 +0.42(+1.29%)
Feb 07, 2013 32.59 32.59 32.59 32.59 500 +0.29(+0.90%)
Feb 05, 2013 32.25 32.30 32.30 32.30 1,100 -0.18(-0.55%)
Feb 01, 2013 34.61 32.48 32.48 32.48 2,300 +0.64(+2.01%)
Jan 30, 2013 31.79 31.84 31.84 31.84 400 -0.09(-0.28%)
Jan 29, 2013 31.93 31.93 31.93 31.93 631 +0.16(+0.50%)
Jan 25, 2013 31.77 31.77 31.77 31.77 200 -0.11(-0.35%)
Jan 24, 2013 31.88 31.88 31.88 31.88 150 +0.14(+0.43%)
Jan 23, 2013 31.68 31.74 31.68 31.74 300 -0.08(-0.24%)
Jan 22, 2013 30.60 31.82 30.60 31.82 6,300 +1.34(+4.40%)
Jan 09, 2013 30.48 30.48 30.48 30.48 100 +0.04(+0.13%)
Jan 08, 2013 30.46 30.46 30.44 30.44 394 -0.21(-0.68%)
Jan 07, 2013 31.11 31.11 30.65 30.65 630 -0.13(-0.42%)
Jan 04, 2013 30.78 30.78 30.78 30.78 700 +0.55(+1.82%)
Jan 03, 2013 30.23 30.23 30.23 30.23 100 +0.08(+0.27%)
Jan 02, 2013 30.14 30.15 29.73 30.15 1,200 +0.42(+1.41%)
Dec 31, 2012 29.73 29.73 29.73 29.73 2,500 +0.22(+0.75%)
Dec 27, 2012 29.51 29.51 29.51 29.51 0 -0.39(-1.30%)
Dec 24, 2012 29.80 29.90 29.90 29.90 1,200 -0.95(-3.08%)
Dec 19, 2012 30.99 30.85 30.85 30.85 500 +0.31(+1.02%)
Dec 18, 2012 30.95 30.95 30.54 30.54 9,280 -0.03(-0.10%)
Dec 13, 2012 30.02 30.57 30.57 30.57 900 +0.26(+0.85%)
Nov 29, 2012 30.31 30.31 30.31 30.31 2,700 +0.61(+2.06%)
Nov 26, 2012 29.70 29.70 29.70 29.70 200 +0.00(+0.00%)
Nov 21, 2012 29.70 29.70 29.70 29.70 1,100 +0.03(+0.10%)
Nov 20, 2012 29.67 29.67 29.67 29.67 100 +0.67(+2.31%)
Nov 14, 2012 29.26 29.00 29.00 29.00 1,500 -0.26(-0.89%)
Nov 13, 2012 29.40 29.40 29.26 29.26 11,539 -0.40(-1.35%)
Nov 12, 2012 29.66 29.66 29.66 29.66 1,350 +0.01(+0.03%)
Nov 08, 2012 29.65 29.65 29.65 29.65 0 +0.00(+0.00%)
Nov 06, 2012 29.87 29.65 29.65 29.65 200 +0.15(+0.51%)
Nov 02, 2012 29.50 29.50 29.50 29.50 350 -0.87(-2.86%)
Oct 31, 2012 31.02 30.37 30.37 30.37 1,100 -0.14(-0.47%)
Oct 26, 2012 30.51 30.51 30.51 30.51 600 -0.39(-1.26%)
Oct 25, 2012 30.90 30.90 30.90 30.90 500 +0.05(+0.16%)
Oct 24, 2012 30.82 30.86 30.51 30.85 1,900 +0.04(+0.13%)
Oct 23, 2012 30.81 30.81 30.81 30.81 100 -0.45(-1.44%)
Oct 18, 2012 31.26 31.26 31.26 31.26 0 +0.80(+2.63%)
Oct 16, 2012 30.28 30.46 30.46 30.46 800 +0.62(+2.08%)
Oct 15, 2012 29.84 29.84 29.84 29.84 400 +0.00(+0.00%)
Oct 09, 2012 29.84 29.84 29.84 29.84 300 +0.23(+0.78%)
Oct 03, 2012 29.61 29.61 29.61 29.61 100 +0.04(+0.14%)
Oct 02, 2012 29.57 29.57 29.57 29.57 220 +0.37(+1.27%)
Sep 27, 2012 29.20 29.20 29.20 29.20 0 -0.34(-1.15%)
Sep 25, 2012 29.63 29.54 29.54 29.54 600 +0.08(+0.27%)
Sep 24, 2012 27.90 29.46 27.90 29.46 200 +0.80(+2.81%)
Sep 21, 2012 28.66 28.85 28.66 28.66 200 -0.19(-0.66%)
Sep 07, 2012 28.96 28.85 28.85 28.85 1,000 +0.33(+1.14%)
Sep 05, 2012 28.52 28.52 28.52 28.52 200 +0.05(+0.18%)
Aug 27, 2012 28.40 28.47 28.47 28.47 1,500 -0.09(-0.32%)
Aug 20, 2012 28.50 28.56 28.56 28.56 6,000 +0.50(+1.77%)
Aug 11, 2012 28.06 28.06 28.06 0 +0.00(+0.00%)
Aug 10, 2012 28.06 28.06 28.06 28.06 200 +0.44(+1.60%)
Jul 31, 2012 27.62 27.62 27.62 27.62 100 +0.36(+1.32%)
Jul 24, 2012 27.26 27.26 27.26 27.26 400 -0.78(-2.78%)
Jul 17, 2012 28.04 28.04 28.04 28.04 500 -0.10(-0.35%)
Jul 16, 2012 28.14 28.14 28.14 28.14 100 +0.08(+0.28%)
Jul 13, 2012 28.06 28.06 28.06 28.06 100 -0.34(-1.20%)
Jul 02, 2012 28.39 28.40 28.40 28.40 500 +0.37(+1.32%)
Jun 20, 2012 28.03 28.03 28.03 28.03 100 +0.47(+1.71%)
Jun 02, 2012 27.56 27.56 27.56 0 +0.00(+0.00%)
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.