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 30, 2012 30.57 30.87 30.56 30.87 65,550 +0.00(+0.00%)
Jun 29, 2012 30.57 30.87 30.56 30.87 66,610 +1.06(+3.57%)
Jun 28, 2012 29.75 29.80 29.59 29.80 16,297 -0.34(-1.13%)
Jun 27, 2012 30.11 30.14 30.05 30.14 49,250 +0.53(+1.78%)
Jun 26, 2012 29.87 29.87 29.53 29.62 522,501 +0.26(+0.90%)
Jun 25, 2012 29.73 29.73 29.20 29.35 435,212 -0.66(-2.19%)
Jun 22, 2012 30.15 30.15 29.84 30.01 16,510 +0.10(+0.33%)
Jun 21, 2012 30.76 30.76 29.89 29.91 109,088 -1.95(-6.11%)
Jun 20, 2012 32.03 32.03 31.65 31.86 96,776 -0.20(-0.64%)
Jun 19, 2012 31.87 32.20 31.87 32.06 36,082 +0.36(+1.14%)
Jun 18, 2012 31.56 31.76 31.55 31.70 275,158 +0.27(+0.86%)
Jun 15, 2012 31.35 31.48 31.30 31.43 14,233 +0.44(+1.41%)
Jun 14, 2012 30.79 31.05 30.64 30.99 44,642 +0.14(+0.44%)
Jun 13, 2012 30.89 31.23 30.85 30.85 39,628 -0.11(-0.37%)
Jun 12, 2012 30.70 30.97 30.51 30.97 37,786 +0.70(+2.32%)
Jun 11, 2012 30.79 30.79 30.20 30.27 95,976 -0.03(-0.10%)
Jun 08, 2012 30.33 30.45 30.14 30.30 182,590 -0.63(-2.05%)
Jun 07, 2012 31.50 31.50 30.86 30.93 331,666 +0.36(+1.19%)
Jun 06, 2012 30.11 30.57 30.11 30.57 103,750 +0.77(+2.58%)
Jun 05, 2012 29.83 29.83 29.59 29.80 35,833 +0.02(+0.05%)
Jun 04, 2012 29.79 29.86 29.53 29.78 45,433 -0.15(-0.50%)
Jun 02, 2012 29.99 30.03 29.88 29.93 69,250 +0.00(+0.00%)
Jun 01, 2012 29.99 30.03 29.88 29.93 69,250 -0.70(-2.29%)
May 31, 2012 30.56 30.73 30.48 30.63 20,974 +0.22(+0.72%)
May 30, 2012 30.37 30.48 30.30 30.42 96,616 -0.34(-1.12%)
May 29, 2012 30.72 30.90 30.60 30.76 172,363 +1.01(+3.39%)
May 25, 2012 29.69 29.87 29.59 29.75 18,217 -0.14(-0.45%)
May 24, 2012 30.33 30.33 29.63 29.89 243,252 -0.33(-1.10%)
May 23, 2012 30.02 30.22 29.73 30.22 65,864 -0.23(-0.74%)
May 22, 2012 30.65 30.75 30.18 30.45 476,381 -0.03(-0.09%)
May 21, 2012 30.05 30.47 30.05 30.47 169,860 +0.57(+1.91%)
May 18, 2012 30.23 30.23 29.86 29.90 23,022 -0.16(-0.53%)
May 17, 2012 30.47 30.59 30.06 30.06 87,585 -0.48(-1.56%)
May 16, 2012 30.74 30.91 30.50 30.54 1,376,138 -0.57(-1.82%)
May 15, 2012 31.29 31.40 31.10 31.10 119,214 -0.11(-0.34%)
May 14, 2012 31.34 31.36 31.16 31.21 1,975,631 -0.72(-2.27%)
May 11, 2012 31.91 32.19 31.83 31.93 51,500 -0.20(-0.63%)
May 10, 2012 32.33 32.35 32.14 32.14 4,235 -0.25(-0.77%)
May 09, 2012 32.27 32.43 32.05 32.39 10,697 -0.30(-0.92%)
May 08, 2012 32.83 32.83 32.46 32.69 45,138 -0.57(-1.72%)
May 07, 2012 33.38 33.40 33.26 33.26 24,784 -0.29(-0.85%)
May 04, 2012 33.51 33.59 33.49 33.55 36,074 -0.51(-1.51%)
May 03, 2012 34.19 34.27 33.98 34.06 50,380 -0.18(-0.53%)
May 02, 2012 34.15 34.24 33.86 34.24 59,438 +0.00(+0.00%)
May 01, 2012 33.79 34.53 33.79 34.24 68,528 +0.40(+1.18%)
Apr 30, 2012 34.05 34.05 33.80 33.84 23,586 -0.12(-0.35%)
Apr 27, 2012 33.88 33.96 33.73 33.96 115,091 +0.05(+0.13%)
Apr 26, 2012 33.73 33.92 33.69 33.92 22,438 +0.45(+1.35%)
Apr 25, 2012 33.45 33.55 33.45 33.46 5,505 +0.23(+0.68%)
Apr 24, 2012 33.37 33.47 33.24 33.24 56,305 +0.07(+0.21%)
Apr 23, 2012 33.94 33.25 32.88 33.17 1,945,477 -0.77(-2.27%)
Apr 20, 2012 34.08 34.18 33.90 33.94 29,035 +0.38(+1.12%)
Apr 19, 2012 33.88 33.88 33.52 33.56 16,762 -0.14(-0.40%)
Apr 18, 2012 33.55 33.78 33.55 33.70 13,946 -0.03(-0.09%)
Apr 17, 2012 33.43 33.73 33.27 33.73 418,341 +0.54(+1.61%)
Apr 16, 2012 33.38 33.38 33.16 33.19 27,352 -0.35(-1.03%)
Apr 13, 2012 33.71 33.71 33.34 33.54 56,285 -0.26(-0.78%)
Apr 12, 2012 32.91 33.80 32.91 33.80 29,727 +1.12(+3.44%)
Apr 11, 2012 32.71 32.74 32.45 32.68 161,364 +0.38(+1.17%)
Apr 10, 2012 32.77 32.77 32.18 32.30 19,163 -0.58(-1.77%)
Apr 09, 2012 32.89 32.96 32.82 32.88 794,486 -0.59(-1.76%)
Apr 05, 2012 32.96 33.47 32.96 33.47 38,674 +0.54(+1.65%)
Apr 04, 2012 32.78 32.98 32.62 32.93 151,100 -0.36(-1.09%)
Apr 03, 2012 33.49 33.57 33.18 33.29 49,322 +0.02(+0.05%)
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.