Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(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 (%)
Nov 29, 2013 34.73 34.79 34.73 34.79 582 +0.12(+0.35%)
Nov 27, 2013 33.16 34.67 33.16 34.67 2,678 +0.14(+0.41%)
Nov 26, 2013 34.30 34.53 34.30 34.53 2,411 +0.10(+0.29%)
Nov 22, 2013 34.28 34.43 34.43 34.43 1,800 +0.06(+0.16%)
Nov 21, 2013 34.18 34.38 34.18 34.37 20,376 +0.49(+1.46%)
Nov 20, 2013 34.11 34.14 33.80 33.88 3,950 -0.13(-0.37%)
Nov 19, 2013 34.36 34.36 33.92 34.01 1,789 -0.34(-1.00%)
Nov 18, 2013 34.71 34.76 34.35 34.35 5,370 -0.25(-0.73%)
Nov 15, 2013 34.65 34.65 34.42 34.60 9,136 +0.17(+0.50%)
Nov 14, 2013 34.32 34.43 34.32 34.43 713 +0.28(+0.82%)
Nov 12, 2013 34.04 34.16 34.01 34.15 1,182 +0.13(+0.38%)
Nov 11, 2013 33.67 34.02 33.63 34.02 4,074 +0.25(+0.74%)
Nov 08, 2013 33.48 33.78 33.48 33.77 6,297 +0.51(+1.53%)
Nov 07, 2013 33.33 33.33 33.20 33.26 887 -0.58(-1.71%)
Nov 06, 2013 33.75 33.86 33.75 33.84 777 -0.02(-0.05%)
Nov 05, 2013 33.61 33.86 33.61 33.86 1,408 +0.04(+0.12%)
Nov 04, 2013 33.81 33.82 33.77 33.82 833 +0.45(+1.34%)
Nov 01, 2013 33.43 33.57 33.37 33.37 998 -0.19(-0.58%)
Oct 31, 2013 33.26 33.56 33.26 33.56 557 +0.06(+0.19%)
Oct 30, 2013 34.02 34.02 33.44 33.50 5,023 -0.42(-1.24%)
Oct 29, 2013 33.89 33.92 33.74 33.92 6,531 +0.21(+0.62%)
Oct 28, 2013 33.85 33.87 33.71 33.71 2,872 +0.00(+0.00%)
Oct 25, 2013 33.89 33.92 33.70 33.71 3,551 -0.21(-0.62%)
Oct 24, 2013 34.13 34.13 33.77 33.92 32,123 +0.02(+0.05%)
Oct 23, 2013 34.00 34.00 33.80 33.90 3,136 -0.47(-1.37%)
Oct 22, 2013 34.32 34.38 34.27 34.37 3,013 +0.11(+0.33%)
Oct 21, 2013 34.10 34.37 34.10 34.26 4,086 +0.27(+0.79%)
Oct 18, 2013 33.70 34.03 33.70 33.99 2,791 +0.47(+1.40%)
Oct 17, 2013 33.23 33.56 33.23 33.52 2,704 +0.20(+0.61%)
Oct 16, 2013 33.33 33.33 33.29 33.32 3,016 +0.32(+0.98%)
Oct 15, 2013 33.13 33.24 33.00 33.00 6,210 +0.22(+0.69%)
Oct 14, 2013 32.74 32.77 32.74 32.77 1,100 -0.22(-0.66%)
Oct 11, 2013 32.59 32.99 32.59 32.99 759 +0.54(+1.66%)
Oct 10, 2013 32.13 32.49 32.13 32.45 1,050 +0.57(+1.80%)
Oct 09, 2013 31.55 31.88 31.39 31.88 2,587 +0.11(+0.35%)
Oct 08, 2013 32.54 32.60 31.76 31.76 5,047 -0.86(-2.62%)
Oct 07, 2013 32.65 32.72 32.62 32.62 2,316 -0.42(-1.27%)
Oct 04, 2013 32.91 33.04 32.91 33.04 506 +0.44(+1.35%)
Oct 03, 2013 32.70 32.70 32.60 32.60 525 -0.30(-0.91%)
Oct 02, 2013 32.83 32.96 32.70 32.90 2,268 +0.00(+0.00%)
Oct 01, 2013 32.65 32.90 32.65 32.90 1,919 +0.43(+1.32%)
Sep 27, 2013 32.54 32.63 32.41 32.47 2,697 -0.12(-0.37%)
Sep 26, 2013 32.83 32.83 32.51 32.59 18,544 -0.12(-0.37%)
Sep 25, 2013 32.70 32.81 32.70 32.71 10,339 +0.21(+0.64%)
Sep 24, 2013 32.37 32.50 32.37 32.50 2,485 +0.13(+0.42%)
Sep 23, 2013 32.30 32.37 32.30 32.37 350 -0.31(-0.96%)
Sep 20, 2013 32.71 32.75 32.67 32.68 2,250 +0.05(+0.15%)
Sep 19, 2013 32.74 32.74 32.62 32.63 2,119 -0.10(-0.32%)
Sep 18, 2013 32.33 32.74 32.33 32.73 6,723 +0.24(+0.74%)
Sep 17, 2013 32.43 32.51 32.39 32.49 4,200 +0.15(+0.48%)
Sep 16, 2013 32.34 32.34 32.34 32.34 160 +0.06(+0.17%)
Sep 13, 2013 32.19 32.28 32.18 32.28 2,441 +0.19(+0.60%)
Sep 12, 2013 32.33 32.34 32.09 32.09 1,002 -0.29(-0.88%)
Sep 11, 2013 32.24 32.43 32.24 32.38 3,600 +0.15(+0.45%)
Sep 10, 2013 32.10 32.23 32.10 32.23 800 +0.60(+1.90%)
Sep 09, 2013 31.46 31.63 31.46 31.63 502 +0.23(+0.74%)
Sep 06, 2013 31.07 31.42 31.07 31.40 5,305 -0.00(-0.01%)
Sep 05, 2013 31.29 31.41 31.28 31.40 2,100 +0.15(+0.48%)
Sep 04, 2013 31.20 31.29 31.18 31.25 1,454 +0.41(+1.33%)
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.