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 (%)
Jun 29, 2012 33.36 33.36 32.74 32.76 606 +0.81(+2.53%)
Jun 28, 2012 32.15 32.15 31.61 31.95 2,501 -0.03(-0.09%)
Jun 27, 2012 31.90 31.98 31.89 31.98 1,060 +0.10(+0.31%)
Jun 26, 2012 31.80 31.88 31.80 31.88 764 +0.14(+0.44%)
Jun 25, 2012 31.65 31.74 31.62 31.74 2,442 -0.16(-0.50%)
Jun 22, 2012 31.92 31.92 31.76 31.90 1,898 -0.26(-0.80%)
Jun 20, 2012 32.16 32.16 32.16 32.16 0 -0.28(-0.88%)
Jun 19, 2012 32.13 32.44 32.13 32.44 1,450 +0.32(+1.00%)
Jun 18, 2012 32.15 32.16 32.12 32.12 579 +0.09(+0.28%)
Jun 15, 2012 31.99 32.04 31.95 32.03 2,370 +0.03(+0.09%)
Jun 14, 2012 31.93 32.08 31.88 32.00 48,732 +0.38(+1.20%)
Jun 13, 2012 31.87 31.87 31.62 31.62 2,217 -0.12(-0.37%)
Jun 12, 2012 31.86 31.86 31.74 31.74 200 -0.18(-0.56%)
Jun 11, 2012 31.96 31.96 31.89 31.92 1,490 +0.00(+0.00%)
Jun 08, 2012 31.87 31.92 31.84 31.92 600 +0.02(+0.06%)
Jun 07, 2012 31.94 31.99 31.85 31.90 1,959 +0.28(+0.89%)
Jun 06, 2012 31.62 31.62 31.62 31.62 225 +0.50(+1.61%)
Jun 05, 2012 31.13 31.19 31.12 31.12 2,492 +0.04(+0.13%)
Jun 04, 2012 30.98 31.11 30.93 31.08 1,002 -0.03(-0.10%)
Jun 01, 2012 31.32 31.32 31.11 31.11 1,250 -0.61(-1.92%)
May 31, 2012 31.62 31.72 31.60 31.72 900 -0.12(-0.37%)
May 30, 2012 31.87 31.88 31.81 31.84 1,810 -0.18(-0.57%)
May 29, 2012 32.09 32.09 31.86 32.02 3,464 +0.11(+0.34%)
May 25, 2012 31.65 31.91 31.65 31.91 600 +0.21(+0.66%)
May 24, 2012 31.72 31.72 31.56 31.70 6,112 +0.34(+1.08%)
May 23, 2012 31.31 31.47 31.30 31.36 3,027 -0.40(-1.27%)
May 22, 2012 31.51 31.88 31.51 31.77 845 +0.16(+0.50%)
May 21, 2012 31.47 31.62 31.38 31.61 2,982 +0.04(+0.12%)
May 18, 2012 31.74 31.74 31.53 31.57 12,603 -0.17(-0.52%)
May 17, 2012 32.01 32.04 31.73 31.73 1,235 -0.37(-1.16%)
May 16, 2012 31.94 32.15 31.94 32.11 2,481 +0.15(+0.47%)
May 15, 2012 32.07 32.15 31.96 31.96 2,190 -0.19(-0.60%)
May 14, 2012 31.99 32.15 31.98 32.15 2,054 -0.21(-0.65%)
May 11, 2012 32.04 32.36 32.04 32.36 875 -0.04(-0.13%)
May 10, 2012 32.46 32.50 32.39 32.40 5,010 +0.19(+0.60%)
May 09, 2012 31.87 32.21 31.87 32.21 4,092 +0.15(+0.47%)
May 08, 2012 31.99 32.06 31.99 32.06 602 -0.09(-0.29%)
May 07, 2012 31.85 32.18 31.85 32.15 1,556 -0.20(-0.60%)
May 03, 2012 32.44 32.35 32.35 32.35 4,900 -0.18(-0.55%)
May 02, 2012 32.47 32.57 32.43 32.53 6,921 -0.13(-0.40%)
May 01, 2012 32.59 32.90 32.59 32.66 3,624 -0.05(-0.15%)
Apr 27, 2012 32.65 32.71 32.71 32.71 500 +0.05(+0.15%)
Apr 26, 2012 32.44 32.66 32.44 32.66 2,625 +0.22(+0.69%)
Apr 25, 2012 32.45 32.51 32.43 32.44 1,505 +0.28(+0.86%)
Apr 24, 2012 32.15 32.35 32.14 32.16 6,005 -0.10(-0.31%)
Apr 23, 2012 32.15 32.26 32.05 32.26 1,155 -0.45(-1.37%)
Apr 20, 2012 32.68 32.72 32.66 32.71 1,356 +0.23(+0.70%)
Apr 19, 2012 32.60 32.60 32.48 32.48 1,250 -0.07(-0.21%)
Apr 18, 2012 32.51 32.56 32.46 32.55 1,622 -0.11(-0.34%)
Apr 17, 2012 32.43 32.68 32.43 32.66 2,613 +0.29(+0.91%)
Apr 16, 2012 32.29 32.37 32.14 32.37 3,395 +0.05(+0.17%)
Apr 13, 2012 31.99 32.32 31.99 32.31 2,752 +0.25(+0.77%)
Apr 12, 2012 32.10 32.10 32.06 32.06 635 +0.01(+0.05%)
Apr 11, 2012 32.07 32.11 32.02 32.05 3,159 +0.14(+0.44%)
Apr 10, 2012 32.08 32.08 31.88 31.91 912 -0.28(-0.87%)
Apr 09, 2012 32.07 32.19 32.07 32.19 1,015 -0.22(-0.69%)
Apr 05, 2012 32.40 32.45 32.35 32.41 2,046 -0.07(-0.22%)
Apr 04, 2012 32.61 32.61 32.48 32.48 386 -0.23(-0.69%)
Apr 03, 2012 32.75 32.90 32.66 32.71 3,969 -0.24(-0.73%)
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.