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 30, 2014 41.65 41.65 41.39 41.47 11,566 -0.18(-0.43%)
May 29, 2014 41.62 41.71 41.54 41.65 4,652 +0.11(+0.26%)
May 28, 2014 41.50 41.60 41.17 41.54 7,186 +0.04(+0.10%)
May 27, 2014 41.36 41.54 41.33 41.50 9,517 +0.42(+1.02%)
May 23, 2014 40.52 41.08 41.08 41.08 5,500 +0.47(+1.15%)
May 22, 2014 40.26 40.64 40.26 40.61 8,170 +0.46(+1.15%)
May 21, 2014 39.98 40.15 39.81 40.15 5,015 +0.73(+1.86%)
May 20, 2014 39.63 39.75 39.42 39.42 1,674 -0.64(-1.61%)
May 19, 2014 39.39 40.06 39.39 40.06 2,951 +0.50(+1.28%)
May 16, 2014 39.05 39.56 39.05 39.56 8,635 +0.16(+0.40%)
May 15, 2014 39.54 39.54 38.87 39.40 9,571 -0.29(-0.73%)
May 14, 2014 39.96 39.96 39.66 39.69 15,145 -0.41(-1.02%)
May 13, 2014 40.10 40.24 39.99 40.10 5,747 -0.09(-0.22%)
May 12, 2014 39.54 40.19 39.54 40.19 3,779 +0.94(+2.39%)
May 09, 2014 38.94 39.25 38.94 39.25 3,444 +0.20(+0.51%)
May 08, 2014 39.68 39.80 38.89 39.05 16,977 -0.29(-0.74%)
May 07, 2014 39.26 39.37 39.01 39.34 5,463 -0.38(-0.96%)
May 06, 2014 40.24 40.24 39.71 39.72 2,376 -0.66(-1.63%)
May 05, 2014 40.17 40.48 39.92 40.38 19,704 +0.07(+0.17%)
May 02, 2014 40.31 40.31 40.19 40.31 3,582 +0.29(+0.72%)
May 01, 2014 40.00 40.33 39.94 40.02 27,126 +0.33(+0.83%)
Apr 30, 2014 39.44 39.69 39.26 39.69 20,847 +0.22(+0.57%)
Apr 29, 2014 39.11 39.49 39.10 39.47 20,928 +0.48(+1.23%)
Apr 28, 2014 39.78 39.78 38.30 38.99 6,368 -0.29(-0.74%)
Apr 25, 2014 40.47 40.47 39.24 39.28 26,733 -1.17(-2.89%)
Apr 24, 2014 40.63 40.63 40.29 40.45 5,627 +0.00(+0.00%)
Apr 23, 2014 40.99 40.99 40.41 40.45 6,136 -0.45(-1.10%)
Apr 22, 2014 40.59 40.90 40.58 40.90 12,121 +0.61(+1.51%)
Apr 21, 2014 39.95 40.29 39.79 40.29 13,383 +0.34(+0.85%)
Apr 17, 2014 40.06 39.95 39.95 39.95 5,500 +0.08(+0.20%)
Apr 16, 2014 39.68 39.87 39.44 39.87 4,775 +0.91(+2.34%)
Apr 15, 2014 39.39 39.41 38.25 38.96 17,428 +0.08(+0.21%)
Apr 14, 2014 38.88 39.33 38.81 38.88 25,049 +0.06(+0.15%)
Apr 11, 2014 39.06 39.64 38.67 38.82 11,906 -0.70(-1.77%)
Apr 10, 2014 40.79 40.79 39.41 39.52 64,460 -1.23(-3.02%)
Apr 09, 2014 40.18 40.75 40.02 40.75 53,977 +0.73(+1.82%)
Apr 08, 2014 39.45 40.02 39.21 40.02 9,554 +0.63(+1.60%)
Apr 07, 2014 40.04 40.09 38.97 39.39 53,271 -0.94(-2.33%)
Apr 04, 2014 41.55 41.55 40.20 40.33 7,735 -1.10(-2.65%)
Apr 03, 2014 41.98 42.04 41.33 41.43 20,335 -0.54(-1.29%)
Apr 02, 2014 41.90 41.99 41.75 41.97 71,665 +0.13(+0.31%)
Apr 01, 2014 41.43 41.84 41.42 41.84 36,771 +1.01(+2.47%)
Mar 31, 2014 41.05 41.05 40.79 40.83 9,920 +0.34(+0.85%)
Mar 28, 2014 40.39 40.95 40.39 40.49 11,996 +0.22(+0.54%)
Mar 27, 2014 40.20 40.28 39.98 40.27 38,165 -0.16(-0.39%)
Mar 26, 2014 41.08 41.13 40.43 40.43 6,641 -0.56(-1.36%)
Mar 25, 2014 41.30 41.30 40.79 40.99 6,255 -0.36(-0.86%)
Mar 24, 2014 42.27 42.27 40.96 41.34 139,005 -0.71(-1.68%)
Mar 21, 2014 42.97 42.97 42.04 42.05 7,389 -0.22(-0.52%)
Mar 20, 2014 42.15 42.29 41.87 42.27 4,178 +0.02(+0.05%)
Mar 19, 2014 42.65 42.65 42.04 42.25 8,455 -0.28(-0.66%)
Mar 18, 2014 42.38 42.56 42.36 42.53 12,806 +0.29(+0.69%)
Mar 17, 2014 42.05 42.36 42.05 42.24 8,731 +0.31(+0.74%)
Mar 14, 2014 41.98 42.13 41.88 41.93 36,585 +0.06(+0.14%)
Mar 13, 2014 42.80 42.80 41.76 41.87 27,104 -0.50(-1.18%)
Mar 12, 2014 41.94 42.43 41.94 42.37 32,171 +0.05(+0.12%)
Mar 11, 2014 42.58 42.86 42.22 42.32 16,934 -0.37(-0.87%)
Mar 10, 2014 42.98 42.98 42.54 42.69 7,441 -0.21(-0.48%)
Mar 07, 2014 42.87 43.06 42.68 42.90 14,162 -0.07(-0.17%)
Mar 06, 2014 43.10 43.29 42.91 42.97 23,159 -0.02(-0.05%)
Mar 05, 2014 43.09 43.09 42.85 42.99 37,248 +0.03(+0.07%)
Mar 04, 2014 42.83 43.02 42.70 42.96 34,875 +0.88(+2.09%)
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.