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 50.26 50.46 49.75 49.81 10,979 -0.58(-1.15%)
May 30, 2013 50.67 50.67 50.13 50.39 9,469 -0.26(-0.51%)
May 29, 2013 50.78 50.92 50.28 50.65 15,310 -0.29(-0.57%)
May 28, 2013 50.96 51.24 50.73 50.94 14,707 +0.59(+1.17%)
May 24, 2013 50.22 50.35 49.92 50.35 9,595 -0.14(-0.28%)
May 23, 2013 50.19 50.49 49.79 50.49 11,631 -0.17(-0.34%)
May 22, 2013 51.69 52.00 50.40 50.66 15,974 -0.88(-1.71%)
May 21, 2013 51.79 51.90 51.43 51.54 21,614 -0.07(-0.14%)
May 20, 2013 50.91 51.68 50.86 51.61 46,903 +0.70(+1.37%)
May 17, 2013 50.20 50.93 50.16 50.91 37,998 +1.07(+2.15%)
May 16, 2013 49.53 50.21 49.48 49.84 14,198 -0.23(-0.46%)
May 15, 2013 49.72 50.33 49.72 50.07 7,951 +0.63(+1.27%)
May 13, 2013 49.65 49.66 49.33 49.44 147,892 -0.36(-0.72%)
May 10, 2013 49.64 49.80 49.38 49.80 53,503 -0.13(-0.26%)
May 09, 2013 49.91 50.24 49.63 49.93 10,711 -0.04(-0.08%)
May 08, 2013 50.04 50.07 49.63 49.97 20,301 +0.09(+0.18%)
May 07, 2013 49.54 49.98 49.40 49.88 33,531 +0.43(+0.87%)
May 06, 2013 49.19 49.61 49.00 49.45 58,229 +0.30(+0.62%)
May 03, 2013 48.50 49.17 48.09 49.15 8,668 +1.06(+2.20%)
May 02, 2013 47.57 48.23 47.50 48.09 48,776 +0.59(+1.24%)
May 01, 2013 48.37 48.37 47.43 47.50 10,020 -0.90(-1.86%)
Apr 30, 2013 48.36 48.48 47.96 48.40 27,584 +0.18(+0.36%)
Apr 29, 2013 47.96 48.38 47.96 48.22 15,373 +0.61(+1.29%)
Apr 26, 2013 47.73 47.85 47.51 47.61 41,755 -0.24(-0.50%)
Apr 25, 2013 48.20 48.44 47.82 47.85 22,253 -0.13(-0.27%)
Apr 24, 2013 47.47 48.13 47.47 47.98 52,087 +0.62(+1.31%)
Apr 23, 2013 46.80 47.36 46.80 47.36 57,276 +0.62(+1.33%)
Apr 22, 2013 46.69 46.85 45.98 46.74 30,603 +0.59(+1.28%)
Apr 19, 2013 46.06 46.27 45.80 46.15 39,382 +0.17(+0.37%)
Apr 18, 2013 45.76 46.26 45.47 45.98 22,654 +0.45(+0.99%)
Apr 17, 2013 46.23 46.23 45.19 45.53 59,258 -1.12(-2.40%)
Apr 16, 2013 46.39 46.69 46.05 46.65 71,550 +0.64(+1.40%)
Apr 15, 2013 47.55 47.55 45.97 46.01 35,704 -1.99(-4.15%)
Apr 12, 2013 48.53 48.53 47.60 48.00 20,622 -0.80(-1.64%)
Apr 11, 2013 49.05 49.25 48.71 48.80 14,171 -0.14(-0.29%)
Apr 10, 2013 48.66 49.04 48.66 48.94 27,355 +0.48(+0.99%)
Apr 09, 2013 47.90 48.76 47.90 48.46 35,082 +0.51(+1.06%)
Apr 08, 2013 47.79 48.06 47.55 47.95 92,692 +0.43(+0.90%)
Apr 05, 2013 46.76 47.52 46.37 47.52 27,835 +0.34(+0.72%)
Apr 04, 2013 47.09 47.18 46.89 47.18 9,083 +0.15(+0.32%)
Apr 03, 2013 48.46 48.46 46.68 47.03 93,355 -1.26(-2.61%)
Apr 02, 2013 49.13 49.13 48.11 48.29 19,505 -0.76(-1.55%)
Apr 01, 2013 49.70 50.36 48.75 49.05 12,171 -0.55(-1.11%)
Mar 28, 2013 49.66 49.78 49.50 49.60 31,660 -0.02(-0.04%)
Mar 27, 2013 49.68 49.69 49.27 49.62 38,614 -0.12(-0.24%)
Mar 26, 2013 49.47 49.74 49.31 49.74 10,341 +0.41(+0.83%)
Mar 25, 2013 49.54 49.88 49.15 49.33 22,814 -0.08(-0.16%)
Mar 22, 2013 49.39 49.57 49.27 49.41 40,952 +0.26(+0.53%)
Mar 21, 2013 49.31 49.48 49.15 49.15 40,130 -0.34(-0.69%)
Mar 20, 2013 49.29 49.56 49.16 49.49 41,191 +0.50(+1.02%)
Mar 19, 2013 49.63 49.63 48.57 48.99 31,379 -0.61(-1.23%)
Mar 18, 2013 49.34 49.89 49.03 49.60 22,997 -0.34(-0.68%)
Mar 15, 2013 49.91 50.22 49.54 49.94 15,079 -0.06(-0.12%)
Mar 14, 2013 49.43 50.05 49.43 50.00 19,996 +0.69(+1.40%)
Mar 13, 2013 49.85 49.85 49.25 49.31 11,028 -0.54(-1.08%)
Mar 12, 2013 50.08 50.08 49.57 49.85 13,169 +0.20(+0.40%)
Mar 11, 2013 49.65 49.76 49.37 49.65 16,211 -0.08(-0.16%)
Mar 08, 2013 49.55 49.86 49.37 49.73 61,782 +0.40(+0.81%)
Mar 07, 2013 49.19 49.37 48.92 49.33 22,581 +0.17(+0.35%)
Mar 06, 2013 49.24 49.33 48.83 49.16 26,278 +0.01(+0.02%)
Mar 05, 2013 48.90 49.21 48.85 49.15 42,328 +0.45(+0.92%)
Mar 04, 2013 48.64 48.84 48.24 48.70 199,488 -0.11(-0.22%)
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.