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 35.69 35.69 35.35 35.36 39,561 -0.43(-1.21%)
May 30, 2013 36.09 36.09 35.79 35.79 131,426 -0.15(-0.41%)
May 29, 2013 35.91 35.98 35.77 35.94 41,727 -0.33(-0.91%)
May 28, 2013 36.52 36.53 36.18 36.27 17,628 +0.24(+0.65%)
May 24, 2013 36.00 36.11 35.75 36.04 24,925 -0.38(-1.05%)
May 23, 2013 35.81 36.42 35.81 36.42 28,051 -0.36(-0.99%)
May 22, 2013 37.23 37.52 36.72 36.78 51,228 -0.42(-1.14%)
May 21, 2013 37.11 37.28 36.94 37.21 39,617 +0.09(+0.24%)
May 20, 2013 37.02 37.16 36.92 37.12 31,974 +0.17(+0.47%)
May 17, 2013 36.80 36.95 36.80 36.94 29,091 +0.20(+0.55%)
May 16, 2013 36.86 37.00 36.74 36.74 418,018 -0.19(-0.52%)
May 15, 2013 36.92 36.96 36.82 36.93 34,224 +0.13(+0.35%)
May 13, 2013 36.93 36.93 36.69 36.80 47,867 -0.09(-0.24%)
May 10, 2013 36.82 36.89 36.65 36.89 35,377 -0.01(-0.02%)
May 09, 2013 37.08 37.17 36.69 36.90 38,009 -0.31(-0.83%)
May 08, 2013 37.10 37.23 37.05 37.21 63,342 +0.36(+0.99%)
May 07, 2013 36.88 36.89 36.67 36.84 31,243 +0.11(+0.29%)
May 06, 2013 36.72 36.75 36.58 36.74 32,104 -0.00(-0.01%)
May 03, 2013 36.49 36.84 36.39 36.74 76,317 +0.35(+0.96%)
May 02, 2013 36.24 36.43 36.24 36.39 44,677 +0.20(+0.56%)
May 01, 2013 36.48 36.48 36.14 36.19 17,777 -0.29(-0.79%)
Apr 30, 2013 36.36 36.53 36.21 36.48 102,517 +0.20(+0.56%)
Apr 29, 2013 36.14 36.37 36.05 36.28 780,412 +0.37(+1.03%)
Apr 26, 2013 35.93 35.91 35.89 35.91 20,083 +0.01(+0.02%)
Apr 25, 2013 35.85 36.10 35.85 35.90 17,719 +0.11(+0.32%)
Apr 24, 2013 35.59 35.79 35.57 35.79 28,711 +0.40(+1.12%)
Apr 23, 2013 35.20 35.46 35.20 35.39 71,109 +0.30(+0.86%)
Apr 22, 2013 34.96 35.10 34.79 35.09 9,153 +0.20(+0.58%)
Apr 19, 2013 34.91 34.94 34.76 34.89 42,035 +0.31(+0.91%)
Apr 18, 2013 34.70 34.81 34.43 34.57 12,610 -0.18(-0.52%)
Apr 17, 2013 35.02 35.02 34.54 34.75 33,167 -0.56(-1.58%)
Apr 16, 2013 35.05 35.36 35.05 35.31 46,086 +0.48(+1.37%)
Apr 15, 2013 35.31 35.31 34.83 34.83 22,098 -0.78(-2.19%)
Apr 12, 2013 35.66 35.68 35.41 35.61 19,988 -0.20(-0.54%)
Apr 11, 2013 35.87 36.33 35.73 35.81 35,807 +0.23(+0.65%)
Apr 10, 2013 35.48 35.64 35.48 35.58 29,250 +0.40(+1.12%)
Apr 09, 2013 34.97 35.30 34.93 35.18 26,806 +0.28(+0.81%)
Apr 08, 2013 34.80 34.97 34.75 34.90 16,160 +0.04(+0.12%)
Apr 05, 2013 34.57 34.86 34.49 34.86 8,054 -0.20(-0.58%)
Apr 04, 2013 34.79 35.08 34.73 35.06 23,255 +0.17(+0.48%)
Apr 03, 2013 35.22 35.26 34.82 34.89 9,086 -0.23(-0.66%)
Apr 02, 2013 35.11 35.20 35.01 35.12 26,420 +0.22(+0.63%)
Apr 01, 2013 35.05 35.07 34.86 34.91 24,228 -0.33(-0.93%)
Mar 28, 2013 35.32 35.32 35.14 35.24 57,400 +0.09(+0.25%)
Mar 27, 2013 34.97 35.17 34.90 35.15 26,894 -0.11(-0.32%)
Mar 26, 2013 35.18 35.28 35.14 35.26 22,815 +0.31(+0.89%)
Mar 25, 2013 35.50 35.50 34.86 34.95 162,414 -0.41(-1.16%)
Mar 22, 2013 35.26 35.36 35.23 35.36 18,159 +0.24(+0.67%)
Mar 21, 2013 35.18 35.29 35.11 35.13 25,514 -0.25(-0.70%)
Mar 20, 2013 35.44 35.45 35.36 35.38 16,419 +0.28(+0.80%)
Mar 19, 2013 35.36 35.39 34.95 35.09 31,095 -0.21(-0.59%)
Mar 18, 2013 35.28 35.48 35.26 35.30 47,424 -0.35(-0.98%)
Mar 15, 2013 35.57 35.73 35.57 35.65 26,708 +0.01(+0.03%)
Mar 14, 2013 35.52 35.66 35.47 35.64 15,482 +0.27(+0.77%)
Mar 13, 2013 35.26 35.39 35.26 35.37 7,700 -0.14(-0.40%)
Mar 12, 2013 35.65 35.69 35.38 35.51 44,038 -0.16(-0.45%)
Mar 11, 2013 35.60 35.67 35.51 35.67 9,446 +0.05(+0.15%)
Mar 08, 2013 35.67 35.67 35.46 35.62 81,333 +0.04(+0.11%)
Mar 07, 2013 35.59 35.59 35.51 35.58 9,533 +0.14(+0.40%)
Mar 06, 2013 35.55 35.55 35.33 35.44 7,480 +0.05(+0.15%)
Mar 05, 2013 35.47 35.47 35.33 35.38 15,292 +0.42(+1.19%)
Mar 04, 2013 34.95 35.01 34.71 34.97 59,302 -0.01(-0.04%)
Mar 01, 2013 34.74 35.01 34.70 34.98 45,403 -0.03(-0.10%)
Feb 28, 2013 35.16 35.27 35.01 35.01 83,829 -0.11(-0.31%)
Feb 27, 2013 34.80 35.15 34.80 35.12 7,886 +0.36(+1.03%)
Feb 26, 2013 34.69 34.77 34.57 34.77 37,273 -0.24(-0.69%)
Feb 22, 2013 34.93 35.07 34.89 35.01 15,976 +0.21(+0.60%)
Feb 21, 2013 35.03 35.03 34.63 34.80 194,279 -0.46(-1.30%)
Feb 20, 2013 35.64 35.64 35.26 35.26 24,995 -0.28(-0.79%)
Feb 19, 2013 35.46 35.70 35.44 35.54 29,120 +0.26(+0.72%)
Feb 15, 2013 35.44 35.44 35.20 35.28 25,541 -0.07(-0.21%)
Feb 14, 2013 35.30 35.36 35.25 35.36 15,683 -0.08(-0.24%)
Feb 13, 2013 36.12 36.12 35.44 35.44 9,783 +0.04(+0.10%)
Feb 12, 2013 35.31 35.46 35.30 35.40 27,236 +0.16(+0.45%)
Feb 11, 2013 35.38 35.38 35.20 35.25 10,354 -0.06(-0.16%)
Feb 08, 2013 35.16 35.34 35.16 35.30 11,334 +0.22(+0.63%)
Feb 07, 2013 35.27 35.32 34.95 35.08 29,323 -0.19(-0.53%)
Feb 06, 2013 35.20 35.32 35.18 35.27 41,477 +0.06(+0.17%)
Feb 04, 2013 35.56 35.56 35.11 35.21 34,278 -0.54(-1.52%)
Feb 01, 2013 35.64 35.82 35.60 35.75 37,970 +0.29(+0.82%)
Jan 31, 2013 35.48 35.58 35.44 35.46 17,927 -0.04(-0.11%)
Jan 30, 2013 35.59 35.65 35.49 35.50 92,221 -0.06(-0.17%)
Jan 29, 2013 35.44 35.61 35.39 35.57 79,751 +0.39(+1.11%)
Jan 28, 2013 35.46 35.46 35.16 35.18 302,258 -0.36(-1.00%)
Jan 25, 2013 35.48 35.61 35.36 35.53 146,080 +0.22(+0.63%)
Jan 24, 2013 35.34 35.49 35.06 35.31 68,538 +0.06(+0.17%)
Jan 23, 2013 35.28 35.36 35.13 35.25 15,112 -0.07(-0.19%)
Jan 22, 2013 35.33 35.39 35.14 35.32 21,022 +0.07(+0.21%)
Jan 18, 2013 35.40 35.40 35.23 35.24 26,238 -0.15(-0.42%)
Jan 17, 2013 35.33 35.40 35.25 35.39 43,565 +0.29(+0.82%)
Jan 16, 2013 35.06 35.14 35.03 35.10 15,637 -0.13(-0.38%)
Jan 15, 2013 35.13 35.27 35.13 35.23 17,177 -0.10(-0.27%)
Jan 14, 2013 35.22 35.34 35.18 35.33 32,236 +0.05(+0.15%)
Jan 12, 2013 35.28 35.29 35.12 35.28 45,198 +0.00(+0.00%)
Jan 11, 2013 35.28 35.29 35.12 35.28 45,198 -0.00(-0.01%)
Jan 10, 2013 35.22 35.30 35.12 35.28 18,785 +0.39(+1.12%)
Jan 09, 2013 34.88 34.94 34.77 34.89 32,120 +0.18(+0.53%)
Jan 08, 2013 34.87 34.87 34.59 34.71 37,943 -0.20(-0.58%)
Jan 07, 2013 34.90 34.96 34.77 34.91 96,866 -0.17(-0.48%)
Jan 04, 2013 34.90 35.11 34.80 35.08 34,536 +0.13(+0.36%)
Jan 03, 2013 35.05 35.52 34.87 34.95 30,789 -0.23(-0.67%)
Jan 02, 2013 35.23 35.24 35.04 35.19 27,309 +0.28(+0.81%)
Dec 31, 2012 34.28 34.90 34.28 34.90 33,259 +0.77(+2.26%)
Dec 28, 2012 34.27 34.40 34.13 34.13 33,485 -0.28(-0.82%)
Dec 27, 2012 34.48 34.48 34.20 34.42 11,227 +0.02(+0.06%)
Dec 26, 2012 34.39 34.52 34.26 34.40 7,431 +0.11(+0.31%)
Dec 24, 2012 34.23 34.36 34.19 34.29 11,949 +0.06(+0.18%)
Dec 21, 2012 34.13 34.26 34.06 34.23 13,010 -0.24(-0.68%)
Dec 20, 2012 34.46 34.54 34.40 34.46 6,751 +0.13(+0.39%)
Dec 19, 2012 34.51 34.51 34.33 34.33 62,538 +0.06(+0.18%)
Dec 18, 2012 34.07 34.27 34.07 34.27 5,381 +0.27(+0.79%)
Dec 17, 2012 33.72 34.05 33.72 34.00 19,838 +0.10(+0.30%)
Dec 14, 2012 33.87 34.05 33.80 33.90 15,800 +0.15(+0.44%)
Dec 13, 2012 33.88 33.89 33.70 33.75 3,389 -0.14(-0.42%)
Dec 12, 2012 33.90 34.09 33.89 33.89 2,453 +0.17(+0.50%)
Dec 11, 2012 33.80 33.82 33.72 33.72 1,882 +0.14(+0.42%)
Dec 10, 2012 33.58 33.61 33.47 33.58 5,750 +0.03(+0.08%)
Dec 07, 2012 33.57 33.59 33.39 33.55 30,194 +0.20(+0.58%)
Dec 06, 2012 33.48 33.53 33.35 33.36 5,773 -0.16(-0.48%)
Dec 05, 2012 33.41 33.52 33.31 33.52 9,877 +0.22(+0.67%)
Dec 04, 2012 33.36 33.36 33.16 33.30 10,863 +0.10(+0.30%)
Nov 30, 2012 33.26 33.26 33.19 33.20 2,453 +0.10(+0.30%)
Nov 29, 2012 33.16 33.20 33.10 33.10 4,076 +0.28(+0.86%)
Nov 28, 2012 32.47 32.81 32.46 32.81 1,325 -0.00(-0.01%)
Nov 27, 2012 32.81 32.82 32.71 32.82 6,290 +0.04(+0.13%)
Nov 26, 2012 32.62 32.77 32.62 32.77 1,635 +0.57(+1.77%)
Nov 20, 2012 32.20 32.20 32.20 0 -0.02(-0.08%)
Nov 19, 2012 32.03 32.24 32.03 32.23 4,636 +0.64(+2.04%)
Nov 16, 2012 31.67 31.67 31.24 31.58 2,859 -0.02(-0.06%)
Nov 15, 2012 31.60 31.60 31.60 31.60 446 -0.01(-0.04%)
Nov 14, 2012 31.87 31.87 31.62 31.62 5,191 -0.43(-1.34%)
Nov 13, 2012 32.05 32.05 32.05 32.05 892 -0.00(-0.00%)
Nov 12, 2012 32.30 32.30 32.05 32.05 2,682 -0.13(-0.39%)
Nov 09, 2012 32.03 32.22 32.03 32.18 8,088 +0.05(+0.15%)
Nov 08, 2012 32.28 32.28 32.13 32.13 4,452 -0.32(-1.00%)
Nov 07, 2012 32.62 32.62 32.28 32.45 10,249 -0.19(-0.60%)
Nov 05, 2012 32.65 32.65 32.65 0 -0.03(-0.10%)
Nov 02, 2012 32.90 32.90 32.68 32.68 4,455 -0.22(-0.65%)
Nov 01, 2012 32.84 32.90 32.76 32.90 2,818 +0.32(+0.97%)
Oct 31, 2012 32.62 32.71 32.51 32.58 4,312 +0.01(+0.04%)
Oct 26, 2012 32.57 32.57 32.57 0 -0.19(-0.57%)
Oct 25, 2012 32.71 32.75 32.61 32.75 719 +0.21(+0.64%)
Oct 24, 2012 32.58 32.58 32.53 32.55 2,959 +0.20(+0.62%)
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.