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 41.30 41.30 41.17 41.27 80,919 -0.04(-0.10%)
May 29, 2014 41.27 41.32 41.15 41.31 39,698 +0.20(+0.49%)
May 28, 2014 41.17 41.17 41.02 41.11 84,674 -0.05(-0.12%)
May 27, 2014 41.23 41.23 41.05 41.16 71,634 +0.12(+0.29%)
May 23, 2014 41.04 41.04 41.04 0 +0.14(+0.34%)
May 22, 2014 40.92 40.95 40.80 40.90 35,971 +0.10(+0.25%)
May 21, 2014 40.69 40.82 40.65 40.80 54,125 +0.30(+0.73%)
May 20, 2014 40.67 40.67 40.38 40.50 192,194 -0.27(-0.66%)
May 19, 2014 40.66 40.78 40.61 40.77 76,692 -0.02(-0.05%)
May 16, 2014 40.63 40.80 40.60 40.79 45,689 +0.12(+0.29%)
May 15, 2014 40.87 40.87 40.49 40.67 166,578 -0.23(-0.56%)
May 14, 2014 41.01 41.01 40.87 40.90 197,776 +0.04(+0.10%)
May 13, 2014 40.93 40.94 40.82 40.86 117,341 +0.02(+0.05%)
May 12, 2014 40.69 40.87 40.69 40.84 45,311 +0.37(+0.91%)
May 09, 2014 40.47 40.60 40.45 40.47 29,613 -0.15(-0.36%)
May 08, 2014 40.68 40.80 40.56 40.62 71,156 -0.03(-0.07%)
May 07, 2014 40.59 40.65 40.38 40.65 30,866 +0.10(+0.24%)
May 06, 2014 40.58 40.67 40.51 40.55 139,181 -0.01(-0.02%)
May 05, 2014 40.49 40.60 40.29 40.56 119,298 -0.08(-0.20%)
May 02, 2014 40.53 40.71 40.43 40.64 41,914 +0.04(+0.10%)
May 01, 2014 40.64 40.67 40.47 40.60 126,951 +0.09(+0.22%)
Apr 30, 2014 40.38 40.51 40.29 40.51 53,554 +0.09(+0.23%)
Apr 29, 2014 40.40 40.51 40.35 40.41 55,894 +0.24(+0.60%)
Apr 28, 2014 40.23 40.23 39.86 40.17 35,349 +0.12(+0.31%)
Apr 25, 2014 40.22 40.22 39.88 40.05 78,253 -0.24(-0.60%)
Apr 24, 2014 40.36 40.36 40.06 40.29 216,947 +0.06(+0.15%)
Apr 23, 2014 40.40 40.40 40.18 40.23 222,426 -0.15(-0.38%)
Apr 22, 2014 40.41 40.42 40.34 40.38 123,666 +0.11(+0.27%)
Apr 21, 2014 40.31 40.31 40.15 40.27 45,059 -0.01(-0.03%)
Apr 17, 2014 40.29 40.29 40.29 0 +0.22(+0.55%)
Apr 16, 2014 39.90 40.06 39.79 40.06 40,224 +0.53(+1.33%)
Apr 15, 2014 39.76 39.76 39.23 39.54 105,777 -0.24(-0.61%)
Apr 14, 2014 39.92 39.92 39.56 39.78 42,371 +0.09(+0.23%)
Apr 11, 2014 39.75 39.83 39.60 39.69 63,532 -0.19(-0.47%)
Apr 10, 2014 40.34 40.42 39.88 39.88 354,190 -0.62(-1.52%)
Apr 09, 2014 40.27 40.55 40.18 40.49 65,502 +0.44(+1.11%)
Apr 08, 2014 40.03 40.15 39.91 40.05 54,810 +0.08(+0.20%)
Apr 07, 2014 40.18 40.18 39.86 39.97 108,767 -0.13(-0.34%)
Apr 04, 2014 40.34 40.51 40.07 40.11 77,470 -0.10(-0.24%)
Apr 03, 2014 40.21 40.21 40.07 40.20 63,858 -0.15(-0.38%)
Apr 02, 2014 40.31 40.36 40.14 40.36 149,825 +0.10(+0.26%)
Apr 01, 2014 40.27 40.27 40.13 40.25 49,950 +0.28(+0.71%)
Mar 31, 2014 40.04 40.09 39.92 39.97 208,835 +0.25(+0.63%)
Mar 28, 2014 39.73 39.85 39.68 39.72 75,888 +0.26(+0.65%)
Mar 27, 2014 39.35 39.46 39.24 39.46 219,072 +0.25(+0.63%)
Mar 26, 2014 39.53 39.53 39.20 39.21 85,900 +0.03(+0.09%)
Mar 25, 2014 39.10 39.26 38.96 39.18 28,289 +0.37(+0.94%)
Mar 24, 2014 38.72 38.90 38.57 38.81 54,196 +0.12(+0.32%)
Mar 21, 2014 38.96 39.02 38.63 38.69 37,540 -0.03(-0.09%)
Mar 20, 2014 38.51 38.79 38.39 38.72 110,631 -0.08(-0.20%)
Mar 19, 2014 39.26 39.26 38.62 38.80 79,485 -0.50(-1.27%)
Mar 18, 2014 39.09 39.35 39.06 39.30 202,476 +0.27(+0.70%)
Mar 17, 2014 38.69 39.11 38.69 39.03 60,210 +0.49(+1.27%)
Mar 14, 2014 38.50 38.74 38.47 38.54 41,756 -0.09(-0.23%)
Mar 13, 2014 39.45 39.45 38.55 38.63 82,885 -0.62(-1.59%)
Mar 12, 2014 39.06 39.26 39.00 39.25 63,681 -0.15(-0.37%)
Mar 11, 2014 39.73 39.73 39.36 39.39 123,476 -0.23(-0.59%)
Mar 10, 2014 39.77 39.77 39.46 39.63 60,864 -0.27(-0.68%)
Mar 07, 2014 40.09 40.09 39.71 39.90 65,071 -0.26(-0.65%)
Mar 06, 2014 40.13 40.29 40.12 40.16 103,575 +0.44(+1.12%)
Mar 05, 2014 39.72 39.78 39.68 39.72 207,972 -0.06(-0.15%)
Mar 04, 2014 39.79 39.80 39.68 39.77 151,379 +0.73(+1.88%)
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.