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 (%)
Apr 30, 2012 29.99 29.99 29.82 29.87 18,556 -0.14(-0.47%)
Apr 27, 2012 30.01 30.01 29.86 30.01 6,416 +0.17(+0.56%)
Apr 26, 2012 29.59 29.88 29.54 29.84 21,588 +0.23(+0.76%)
Apr 25, 2012 29.54 29.61 29.45 29.61 17,648 +0.40(+1.36%)
Apr 24, 2012 29.27 29.38 29.18 29.22 20,770 +0.25(+0.85%)
Apr 23, 2012 29.06 29.06 28.72 28.97 83,367 -0.63(-2.11%)
Apr 20, 2012 29.62 29.74 29.56 29.59 9,587 +0.05(+0.16%)
Apr 19, 2012 29.69 29.81 29.48 29.55 20,287 -0.05(-0.18%)
Apr 18, 2012 29.56 29.65 29.49 29.60 11,018 -0.01(-0.04%)
Apr 17, 2012 29.46 29.67 29.34 29.61 16,376 +0.19(+0.64%)
Apr 16, 2012 29.73 29.73 29.34 29.43 2,826 -0.03(-0.09%)
Apr 13, 2012 29.73 29.73 29.40 29.45 10,494 -0.22(-0.74%)
Apr 12, 2012 29.45 29.71 29.45 29.67 20,565 +0.58(+2.01%)
Apr 11, 2012 29.20 29.24 29.09 29.09 25,536 +0.31(+1.07%)
Apr 10, 2012 29.25 29.25 28.74 28.78 34,979 -0.65(-2.19%)
Apr 09, 2012 29.35 29.52 29.35 29.43 11,842 -0.39(-1.31%)
Apr 05, 2012 29.65 29.83 29.65 29.82 30,354 +0.34(+1.16%)
Apr 04, 2012 29.59 29.59 29.36 29.47 11,107 -0.43(-1.45%)
Apr 03, 2012 30.13 30.13 29.82 29.91 9,712 -0.12(-0.40%)
Apr 02, 2012 29.67 30.03 29.57 30.03 27,837 +0.43(+1.46%)
Mar 30, 2012 29.69 29.76 29.46 29.59 59,588 +0.23(+0.77%)
Mar 29, 2012 29.37 29.39 29.10 29.37 99,159 -0.33(-1.10%)
Mar 28, 2012 29.93 29.93 29.61 29.69 10,442 -0.24(-0.80%)
Mar 27, 2012 30.19 30.19 29.93 29.93 48,912 -0.01(-0.02%)
Mar 26, 2012 29.79 29.94 29.76 29.94 16,244 +0.38(+1.28%)
Mar 23, 2012 29.45 29.59 29.37 29.56 18,131 +0.08(+0.27%)
Mar 22, 2012 29.61 29.61 29.39 29.48 36,603 -0.27(-0.92%)
Mar 21, 2012 29.63 29.75 29.51 29.75 82,124 +0.18(+0.61%)
Mar 20, 2012 29.63 29.63 29.47 29.57 14,065 -0.47(-1.57%)
Mar 19, 2012 29.96 30.14 29.95 30.05 8,352 -0.14(-0.46%)
Mar 16, 2012 30.19 30.19 30.11 30.19 4,577 -0.11(-0.37%)
Mar 15, 2012 30.17 30.30 30.13 30.30 5,020 +0.28(+0.92%)
Mar 14, 2012 30.27 30.34 30.02 30.02 8,485 -0.46(-1.51%)
Mar 13, 2012 30.19 30.48 30.06 30.48 7,128 +0.76(+2.57%)
Mar 12, 2012 29.78 29.78 29.59 29.71 16,692 -0.16(-0.53%)
Mar 09, 2012 29.82 29.98 29.82 29.87 21,926 +0.13(+0.42%)
Mar 08, 2012 29.71 29.77 29.59 29.75 24,642 +0.48(+1.64%)
Mar 07, 2012 29.14 29.27 29.04 29.27 19,664 +0.35(+1.22%)
Mar 06, 2012 29.18 29.18 28.80 28.92 35,510 -0.89(-2.99%)
Mar 05, 2012 29.94 29.98 29.73 29.81 17,914 -0.43(-1.41%)
Mar 02, 2012 30.30 30.33 30.18 30.23 9,790 -0.26(-0.85%)
Mar 01, 2012 30.36 30.55 30.29 30.49 55,850 +0.25(+0.81%)
Feb 29, 2012 30.39 30.53 30.25 30.25 22,350 +0.21(+0.71%)
Feb 28, 2012 29.91 30.04 29.89 30.03 12,436 +0.33(+1.12%)
Feb 27, 2012 29.49 29.71 29.49 29.70 11,999 -0.25(-0.82%)
Feb 24, 2012 29.87 30.00 29.87 29.95 17,322 +0.23(+0.76%)
Feb 23, 2012 29.75 29.75 29.68 29.72 7,616 -0.27(-0.89%)
Feb 22, 2012 29.97 30.01 29.87 29.99 17,638 +0.12(+0.40%)
Feb 21, 2012 30.08 30.09 29.78 29.87 16,056 -0.11(-0.38%)
Feb 17, 2012 30.03 30.03 29.93 29.98 7,903 +0.20(+0.68%)
Feb 16, 2012 29.49 29.81 29.49 29.78 21,902 +0.20(+0.69%)
Feb 15, 2012 29.70 29.73 29.57 29.57 23,714 +0.50(+1.71%)
Feb 14, 2012 29.14 29.15 29.04 29.08 3,938 -0.17(-0.57%)
Feb 13, 2012 29.22 29.25 29.10 29.24 10,363 +0.45(+1.57%)
Feb 10, 2012 28.81 28.81 28.68 28.79 34,391 -0.55(-1.88%)
Feb 09, 2012 29.39 29.39 29.25 29.34 38,908 -0.05(-0.16%)
Feb 08, 2012 29.38 29.45 29.27 29.39 34,022 +0.34(+1.17%)
Feb 07, 2012 28.91 29.12 28.90 29.05 88,540 +0.07(+0.22%)
Feb 06, 2012 28.87 29.02 28.86 28.98 62,460 -0.42(-1.42%)
Feb 03, 2012 29.21 29.43 29.20 29.40 23,463 +0.40(+1.38%)
Feb 02, 2012 28.99 29.17 28.99 29.00 40,958 +0.01(+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.