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 (%)
Jul 31, 2014 36.64 36.64 35.74 35.79 198,780 -1.24(-3.35%)
Jul 30, 2014 37.33 37.33 36.90 37.03 46,603 +0.03(+0.08%)
Jul 29, 2014 37.11 37.36 37.00 37.00 49,162 +0.00(+0.00%)
Jul 28, 2014 37.48 37.48 36.78 37.00 245,983 -0.47(-1.25%)
Jul 25, 2014 37.68 37.69 37.45 37.47 60,369 -0.37(-0.98%)
Jul 24, 2014 37.88 38.09 37.76 37.84 73,060 -0.01(-0.03%)
Jul 23, 2014 37.91 38.05 37.72 37.85 80,638 +0.06(+0.16%)
Jul 22, 2014 37.64 37.94 37.20 37.79 33,603 +0.34(+0.91%)
Jul 21, 2014 37.30 37.57 37.13 37.45 100,041 -0.16(-0.43%)
Jul 18, 2014 37.00 37.71 36.84 37.61 132,406 +0.72(+1.95%)
Jul 17, 2014 37.39 37.68 36.83 36.89 50,166 -0.69(-1.84%)
Jul 16, 2014 37.95 37.95 37.48 37.58 122,161 -0.30(-0.79%)
Jul 15, 2014 38.42 38.47 37.70 37.88 68,807 -0.53(-1.38%)
Jul 14, 2014 38.50 38.62 38.26 38.41 49,589 +0.33(+0.87%)
Jul 11, 2014 38.00 38.16 37.88 38.08 69,195 +0.00(+0.00%)
Jul 10, 2014 37.54 38.30 37.27 38.08 139,597 -0.28(-0.73%)
Jul 09, 2014 38.24 38.48 38.00 38.36 52,609 +0.26(+0.68%)
Jul 08, 2014 38.72 38.72 37.74 38.10 291,440 -0.80(-2.06%)
Jul 07, 2014 39.63 39.63 38.81 38.90 50,066 -0.91(-2.29%)
Jul 03, 2014 39.57 39.81 39.81 39.81 41,100 +0.35(+0.89%)
Jul 02, 2014 39.57 39.75 39.37 39.46 63,488 -0.11(-0.28%)
Jul 01, 2014 39.55 39.75 39.49 39.57 47,404 +0.38(+0.97%)
Jun 30, 2014 39.12 39.25 38.93 39.19 96,163 +0.03(+0.08%)
Jun 27, 2014 39.16 39.22 38.81 39.16 35,285 +0.24(+0.62%)
Jun 26, 2014 39.01 39.09 38.65 38.92 32,241 +0.00(+0.00%)
Jun 25, 2014 38.51 38.94 38.45 38.92 48,092 +0.24(+0.62%)
Jun 24, 2014 39.14 39.54 38.63 38.68 43,702 -0.50(-1.28%)
Jun 23, 2014 39.37 39.37 39.02 39.18 36,216 -0.07(-0.18%)
Jun 20, 2014 38.93 39.27 38.87 39.25 121,364 +0.25(+0.64%)
Jun 19, 2014 39.05 39.11 38.72 39.00 148,099 +0.03(+0.08%)
Jun 18, 2014 38.49 38.97 38.45 38.97 44,055 +0.31(+0.80%)
Jun 17, 2014 38.24 38.76 38.24 38.66 40,427 +0.35(+0.91%)
Jun 16, 2014 37.79 38.31 37.75 38.31 34,006 +0.54(+1.43%)
Jun 13, 2014 37.87 37.91 37.58 37.77 42,537 +0.03(+0.08%)
Jun 12, 2014 38.00 38.12 37.53 37.74 69,456 -0.24(-0.63%)
Jun 11, 2014 37.94 38.10 37.78 37.98 48,077 -0.28(-0.73%)
Jun 10, 2014 38.31 38.31 37.90 38.26 63,379 +0.44(+1.16%)
Jun 06, 2014 37.53 37.85 37.53 37.82 184,087 +0.42(+1.12%)
Jun 05, 2014 36.76 37.47 36.56 37.40 118,714 +0.66(+1.80%)
Jun 04, 2014 36.15 36.75 36.00 36.74 78,833 +0.44(+1.21%)
Jun 03, 2014 36.34 36.35 35.97 36.30 173,133 -0.08(-0.22%)
Jun 02, 2014 36.48 36.48 35.87 36.38 28,619 -0.11(-0.30%)
May 30, 2014 36.90 36.94 36.31 36.49 69,242 -0.37(-1.00%)
May 29, 2014 36.74 36.94 36.55 36.86 93,137 +0.25(+0.68%)
May 28, 2014 36.73 36.94 36.31 36.61 275,803 -0.11(-0.30%)
May 27, 2014 36.35 36.86 36.29 36.72 85,193 +0.62(+1.72%)
May 23, 2014 35.56 36.10 36.10 36.10 116,400 +0.41(+1.14%)
May 22, 2014 35.32 35.73 35.14 35.69 34,365 +0.57(+1.62%)
May 21, 2014 35.09 35.34 34.81 35.12 92,698 +0.22(+0.62%)
May 20, 2014 35.36 35.36 34.70 34.91 57,341 -0.58(-1.63%)
May 19, 2014 34.78 35.57 34.78 35.49 85,997 +0.52(+1.49%)
May 16, 2014 34.75 34.99 34.40 34.97 341,648 +0.12(+0.34%)
May 15, 2014 34.81 34.94 34.26 34.85 468,500 -0.13(-0.37%)
May 14, 2014 35.69 35.69 34.95 34.98 131,647 -0.70(-1.96%)
May 13, 2014 36.11 36.17 35.59 35.68 77,070 -0.44(-1.22%)
May 12, 2014 35.23 36.23 35.23 36.12 276,714 +1.10(+3.14%)
May 09, 2014 34.75 35.06 34.36 35.02 222,755 +0.27(+0.78%)
May 08, 2014 35.08 35.75 34.70 34.75 194,573 -0.74(-2.09%)
May 07, 2014 35.73 35.73 34.82 35.49 176,528 -0.13(-0.36%)
May 06, 2014 36.12 36.51 35.62 35.62 62,684 -0.79(-2.17%)
May 05, 2014 36.01 36.51 35.76 36.41 162,296 +0.06(+0.17%)
May 02, 2014 36.49 36.70 36.22 36.35 175,411 -0.01(-0.03%)
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.