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 53.07 53.07 52.57 52.59 26,603 -0.64(-1.21%)
May 30, 2013 53.67 53.67 53.23 53.23 88,376 -0.22(-0.41%)
May 29, 2013 53.41 53.50 53.20 53.45 28,059 -0.49(-0.91%)
May 28, 2013 54.31 54.32 53.80 53.94 11,854 +0.35(+0.65%)
May 24, 2013 53.54 53.70 53.17 53.59 16,761 -0.57(-1.05%)
May 23, 2013 53.26 54.16 53.25 54.16 18,863 -0.54(-0.99%)
May 22, 2013 55.37 55.80 54.60 54.70 34,448 -0.63(-1.14%)
May 21, 2013 55.18 55.44 54.93 55.33 26,640 +0.13(+0.24%)
May 20, 2013 55.05 55.26 54.91 55.20 21,501 +0.26(+0.47%)
May 17, 2013 54.73 54.94 54.73 54.94 19,562 +0.30(+0.55%)
May 16, 2013 54.81 55.03 54.64 54.64 281,092 -0.28(-0.52%)
May 15, 2013 54.90 54.96 54.75 54.92 23,014 +0.19(+0.35%)
May 13, 2013 54.92 54.92 54.56 54.73 32,188 -0.13(-0.24%)
May 10, 2013 54.76 54.86 54.51 54.86 23,789 -0.01(-0.02%)
May 09, 2013 55.14 55.27 54.56 54.87 25,559 -0.46(-0.83%)
May 08, 2013 55.17 55.36 55.10 55.33 42,594 +0.54(+0.99%)
May 07, 2013 54.84 54.86 54.54 54.79 21,009 +0.16(+0.29%)
May 06, 2013 54.61 54.65 54.40 54.63 21,588 -0.01(-0.01%)
May 03, 2013 54.26 54.78 54.12 54.64 51,319 +0.52(+0.96%)
May 02, 2013 53.90 54.18 53.90 54.12 30,043 +0.30(+0.56%)
May 01, 2013 54.25 54.25 53.75 53.82 11,954 -0.43(-0.79%)
Apr 30, 2013 54.07 54.32 53.85 54.25 68,937 +0.30(+0.56%)
Apr 29, 2013 53.74 54.09 53.61 53.95 524,779 +0.55(+1.03%)
Apr 26, 2013 53.43 53.40 53.38 53.40 13,505 +0.01(+0.02%)
Apr 25, 2013 53.32 53.69 53.32 53.39 11,915 +0.17(+0.32%)
Apr 24, 2013 52.92 53.22 52.90 53.22 19,307 +0.59(+1.12%)
Apr 23, 2013 52.34 52.74 52.34 52.63 47,817 +0.45(+0.86%)
Apr 22, 2013 51.99 52.20 51.74 52.18 6,155 +0.30(+0.58%)
Apr 19, 2013 51.92 51.96 51.69 51.88 28,266 +0.47(+0.91%)
Apr 18, 2013 51.61 51.77 51.20 51.41 8,480 -0.27(-0.52%)
Apr 17, 2013 52.08 52.08 51.36 51.68 22,303 -0.83(-1.58%)
Apr 16, 2013 52.13 52.58 52.13 52.51 30,990 +0.71(+1.37%)
Apr 15, 2013 52.51 52.51 51.80 51.80 14,860 -1.16(-2.19%)
Apr 12, 2013 53.03 53.06 52.66 52.96 13,441 -0.29(-0.54%)
Apr 11, 2013 53.35 54.03 53.13 53.25 24,078 +0.34(+0.65%)
Apr 10, 2013 52.77 53.00 52.77 52.91 19,669 +0.59(+1.12%)
Apr 09, 2013 52.00 52.49 51.95 52.32 18,026 +0.42(+0.81%)
Apr 08, 2013 51.75 52.00 51.68 51.90 10,867 +0.06(+0.12%)
Apr 05, 2013 51.41 51.84 51.29 51.84 5,416 -0.30(-0.58%)
Apr 04, 2013 51.74 52.17 51.65 52.14 15,638 +0.25(+0.48%)
Apr 03, 2013 52.37 52.44 51.78 51.89 6,110 -0.35(-0.66%)
Apr 02, 2013 52.21 52.34 52.07 52.23 17,766 +0.33(+0.63%)
Apr 01, 2013 52.12 52.16 51.84 51.91 16,292 -0.49(-0.93%)
Mar 28, 2013 52.53 52.53 52.26 52.40 38,598 +0.13(+0.25%)
Mar 27, 2013 52.00 52.30 51.90 52.27 18,085 -0.17(-0.32%)
Mar 26, 2013 52.31 52.47 52.26 52.44 15,342 +0.46(+0.88%)
Mar 25, 2013 52.80 52.80 51.84 51.98 109,214 -0.61(-1.16%)
Mar 22, 2013 52.44 52.59 52.39 52.59 12,211 +0.35(+0.67%)
Mar 21, 2013 52.31 52.48 52.22 52.24 17,157 -0.37(-0.70%)
Mar 20, 2013 52.71 52.72 52.58 52.61 11,041 +0.42(+0.80%)
Mar 19, 2013 52.59 52.63 51.98 52.19 20,910 -0.31(-0.59%)
Mar 18, 2013 52.46 52.77 52.44 52.50 31,890 -0.52(-0.98%)
Mar 15, 2013 52.89 53.14 52.89 53.02 17,960 +0.01(+0.03%)
Mar 14, 2013 52.82 53.03 52.75 53.01 10,411 +0.41(+0.77%)
Mar 13, 2013 52.44 52.63 52.43 52.60 5,178 -0.21(-0.40%)
Mar 12, 2013 53.02 53.07 52.61 52.81 29,613 -0.24(-0.45%)
Mar 11, 2013 52.94 53.05 52.81 53.05 6,352 +0.08(+0.15%)
Mar 08, 2013 53.04 53.04 52.74 52.97 54,692 +0.06(+0.11%)
Mar 07, 2013 52.92 52.92 52.80 52.91 6,411 +0.21(+0.40%)
Mar 06, 2013 52.87 52.87 52.54 52.70 5,030 +0.08(+0.15%)
Mar 05, 2013 52.75 52.75 52.54 52.62 10,283 +0.62(+1.19%)
Mar 04, 2013 51.97 52.07 51.62 52.00 39,877 -0.02(-0.04%)
Mar 01, 2013 51.66 52.07 51.61 52.02 30,531 -0.05(-0.10%)
Feb 28, 2013 52.28 52.45 52.07 52.07 56,370 -0.16(-0.31%)
Feb 27, 2013 51.75 52.27 51.75 52.23 5,303 +0.53(+1.03%)
Feb 26, 2013 51.59 51.70 51.42 51.70 25,064 -0.36(-0.69%)
Feb 22, 2013 51.94 52.15 51.89 52.06 10,743 +0.31(+0.60%)
Feb 21, 2013 52.09 52.09 51.50 51.75 130,641 -0.68(-1.30%)
Feb 20, 2013 53.00 53.00 52.43 52.43 16,808 -0.42(-0.79%)
Feb 19, 2013 52.74 53.09 52.71 52.85 19,582 +0.38(+0.72%)
Feb 15, 2013 52.71 52.71 52.34 52.47 17,175 -0.11(-0.21%)
Feb 14, 2013 52.50 52.58 52.42 52.58 10,546 -0.12(-0.24%)
Feb 13, 2013 53.72 53.72 52.70 52.70 6,579 +0.05(+0.10%)
Feb 12, 2013 52.52 52.74 52.50 52.65 18,315 +0.24(+0.45%)
Feb 11, 2013 52.62 52.62 52.35 52.41 6,963 -0.09(-0.16%)
Feb 08, 2013 52.28 52.55 52.28 52.50 7,622 +0.33(+0.63%)
Feb 07, 2013 52.45 52.53 51.98 52.17 19,718 -0.28(-0.53%)
Feb 06, 2013 52.35 52.52 52.32 52.45 27,891 +0.09(+0.17%)
Feb 04, 2013 52.88 52.88 52.21 52.36 23,050 -0.81(-1.52%)
Feb 01, 2013 53.00 53.27 52.93 53.17 25,533 +0.43(+0.82%)
Jan 31, 2013 52.77 52.91 52.70 52.74 12,055 -0.06(-0.11%)
Jan 30, 2013 52.93 53.01 52.77 52.80 62,013 -0.09(-0.17%)
Jan 29, 2013 52.71 52.95 52.64 52.89 53,628 +0.58(+1.11%)
Jan 28, 2013 52.74 52.74 52.28 52.31 203,250 -0.53(-1.00%)
Jan 25, 2013 52.76 52.95 52.58 52.84 98,230 +0.33(+0.63%)
Jan 24, 2013 52.55 52.78 52.14 52.51 46,088 +0.09(+0.17%)
Jan 23, 2013 52.46 52.59 52.25 52.42 10,162 -0.10(-0.19%)
Jan 22, 2013 52.54 52.63 52.26 52.52 14,136 +0.11(+0.21%)
Jan 18, 2013 52.64 52.64 52.39 52.41 17,644 -0.22(-0.42%)
Jan 17, 2013 52.54 52.64 52.42 52.63 29,295 +0.43(+0.82%)
Jan 16, 2013 52.14 52.26 52.09 52.20 10,515 -0.20(-0.38%)
Jan 15, 2013 52.24 52.45 52.24 52.40 11,551 -0.14(-0.27%)
Jan 14, 2013 52.37 52.56 52.31 52.54 21,677 +0.08(+0.15%)
Jan 12, 2013 52.47 52.48 52.23 52.46 30,393 +0.00(+0.00%)
Jan 11, 2013 52.47 52.48 52.23 52.46 30,393 -0.01(-0.01%)
Jan 10, 2013 52.38 52.49 52.23 52.47 12,632 +0.58(+1.12%)
Jan 09, 2013 51.87 51.96 51.71 51.89 21,599 +0.27(+0.53%)
Jan 08, 2013 51.85 51.85 51.44 51.62 25,515 -0.30(-0.58%)
Jan 07, 2013 51.90 51.99 51.70 51.92 65,137 -0.25(-0.48%)
Jan 04, 2013 51.90 52.22 51.75 52.17 23,224 +0.19(+0.36%)
Jan 03, 2013 52.13 52.83 51.86 51.98 20,704 -0.35(-0.67%)
Jan 02, 2013 52.39 52.41 52.11 52.33 18,364 +0.42(+0.81%)
Dec 31, 2012 50.98 51.91 50.98 51.91 22,365 +1.15(+2.26%)
Dec 28, 2012 50.96 51.15 50.76 50.76 22,517 -0.42(-0.82%)
Dec 27, 2012 51.28 51.28 50.86 51.18 7,550 +0.03(+0.06%)
Dec 26, 2012 51.14 51.34 50.95 51.15 4,997 +0.16(+0.31%)
Dec 24, 2012 50.90 51.10 50.84 50.99 8,035 +0.09(+0.18%)
Dec 21, 2012 50.75 50.95 50.65 50.90 8,749 -0.35(-0.68%)
Dec 20, 2012 51.25 51.36 51.15 51.25 4,540 +0.20(+0.39%)
Dec 19, 2012 51.32 51.32 51.05 51.05 42,053 +0.09(+0.18%)
Dec 18, 2012 50.66 50.96 50.66 50.96 3,619 +0.40(+0.79%)
Dec 17, 2012 50.15 50.64 50.15 50.56 13,340 +0.15(+0.30%)
Dec 14, 2012 50.37 50.63 50.27 50.41 10,625 +0.22(+0.44%)
Dec 13, 2012 50.38 50.40 50.11 50.19 2,279 -0.21(-0.42%)
Dec 12, 2012 50.41 50.69 50.40 50.40 1,650 +0.25(+0.50%)
Dec 11, 2012 50.27 50.30 50.15 50.15 1,266 +0.21(+0.42%)
Dec 10, 2012 49.94 49.98 49.78 49.94 3,867 +0.04(+0.08%)
Dec 07, 2012 49.92 49.95 49.65 49.90 20,304 +0.29(+0.58%)
Dec 06, 2012 49.79 49.86 49.60 49.61 3,882 -0.24(-0.48%)
Dec 05, 2012 49.69 49.85 49.53 49.85 6,642 +0.33(+0.67%)
Dec 04, 2012 49.61 49.61 49.32 49.52 7,305 +0.15(+0.30%)
Nov 30, 2012 49.46 49.46 49.36 49.37 1,650 +0.15(+0.30%)
Nov 29, 2012 49.32 49.37 49.22 49.22 2,741 +0.42(+0.86%)
Nov 28, 2012 48.29 48.80 48.28 48.80 891 -0.00(-0.01%)
Nov 27, 2012 48.79 48.80 48.64 48.80 4,230 +0.06(+0.13%)
Nov 26, 2012 48.51 48.74 48.51 48.74 1,100 +0.85(+1.77%)
Nov 20, 2012 47.89 47.89 47.89 0 -0.04(-0.08%)
Nov 19, 2012 47.63 47.94 47.63 47.93 3,118 +0.96(+2.04%)
Nov 16, 2012 47.10 47.10 46.46 46.97 1,923 -0.03(-0.06%)
Nov 15, 2012 47.00 47.00 47.00 47.00 300 -0.02(-0.04%)
Nov 14, 2012 47.39 47.39 47.02 47.02 3,491 -0.64(-1.34%)
Nov 13, 2012 47.66 47.66 47.66 47.66 600 -0.00(-0.00%)
Nov 12, 2012 48.03 48.03 47.66 47.66 1,804 -0.19(-0.39%)
Nov 09, 2012 47.64 47.91 47.64 47.85 5,439 +0.07(+0.15%)
Nov 08, 2012 48.00 48.00 47.78 47.78 2,994 -0.48(-0.99%)
Nov 07, 2012 48.51 48.51 48.00 48.26 6,892 -0.29(-0.60%)
Nov 05, 2012 48.55 48.55 48.55 0 -0.05(-0.10%)
Nov 02, 2012 48.92 48.92 48.60 48.60 2,996 -0.32(-0.65%)
Nov 01, 2012 48.83 48.93 48.72 48.92 1,895 +0.47(+0.97%)
Oct 31, 2012 48.51 48.64 48.35 48.45 2,900 +0.02(+0.04%)
Oct 26, 2012 48.43 48.43 48.43 0 -0.28(-0.57%)
Oct 25, 2012 48.65 48.71 48.50 48.71 484 +0.31(+0.64%)
Oct 24, 2012 48.45 48.45 48.37 48.40 1,990 +0.30(+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.