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 (%)
Jan 31, 2012 35.65 35.65 34.55 34.85 156,063 -0.34(-0.97%)
Jan 30, 2012 35.21 35.30 34.76 35.19 128,829 -0.74(-2.06%)
Jan 27, 2012 35.38 36.02 35.17 35.93 96,789 +0.25(+0.70%)
Jan 26, 2012 36.36 36.49 35.38 35.68 185,237 -0.29(-0.81%)
Jan 25, 2012 34.89 35.98 34.62 35.97 330,743 +1.05(+3.01%)
Jan 24, 2012 34.52 34.93 34.36 34.92 306,299 -0.34(-0.96%)
Jan 23, 2012 35.00 35.70 34.97 35.26 459,501 +0.45(+1.29%)
Jan 20, 2012 34.83 34.92 34.48 34.81 148,241 -0.13(-0.37%)
Jan 19, 2012 34.82 35.07 34.47 34.94 274,434 +0.42(+1.22%)
Jan 18, 2012 33.61 34.52 33.46 34.52 233,489 +1.03(+3.08%)
Jan 17, 2012 34.24 34.35 33.42 33.49 98,640 +0.01(+0.03%)
Jan 13, 2012 34.11 34.15 33.28 33.48 240,611 -1.27(-3.65%)
Jan 12, 2012 34.63 34.77 34.17 34.75 161,516 +0.27(+0.78%)
Jan 11, 2012 34.10 34.54 33.91 34.48 99,284 +0.31(+0.91%)
Jan 10, 2012 34.20 34.43 34.03 34.17 135,766 +0.97(+2.92%)
Jan 09, 2012 33.58 33.58 33.20 33.20 76,135 -0.02(-0.06%)
Jan 06, 2012 33.67 33.67 33.07 33.22 112,531 -0.49(-1.45%)
Jan 05, 2012 33.62 34.00 33.34 33.71 187,013 -0.25(-0.74%)
Jan 04, 2012 33.79 34.06 33.39 33.96 97,257 +1.71(+5.30%)
Dec 30, 2011 32.02 32.40 32.02 32.25 146,233 +0.18(+0.56%)
Dec 29, 2011 31.90 32.22 31.85 32.07 263,008 +0.34(+1.07%)
Dec 28, 2011 32.37 32.48 31.70 31.73 113,252 -0.87(-2.67%)
Dec 27, 2011 33.04 33.05 32.60 32.60 66,136 -0.48(-1.45%)
Dec 23, 2011 33.05 33.11 32.79 33.08 109,817 +0.26(+0.79%)
Dec 21, 2011 32.50 32.86 32.21 32.82 133,645 +0.08(+0.24%)
Dec 20, 2011 32.01 32.87 31.86 32.74 277,755 +1.33(+4.23%)
Dec 19, 2011 32.58 32.58 31.27 31.41 261,211 -1.34(-4.09%)
Dec 16, 2011 32.60 33.25 32.51 32.75 203,733 +0.49(+1.52%)
Dec 15, 2011 33.22 33.40 32.25 32.26 137,245 -0.49(-1.50%)
Dec 14, 2011 32.91 33.11 32.24 32.75 159,503 -0.73(-2.18%)
Dec 13, 2011 34.44 34.84 33.18 33.48 139,114 -0.77(-2.25%)
Dec 12, 2011 34.93 34.93 33.79 34.25 143,065 -1.50(-4.20%)
Dec 09, 2011 35.05 35.98 35.00 35.75 136,553 +1.04(+3.00%)
Dec 08, 2011 35.73 35.91 34.70 34.71 100,875 -1.53(-4.22%)
Dec 07, 2011 36.18 36.45 35.79 36.24 318,994 -0.30(-0.82%)
Dec 06, 2011 36.52 36.82 36.09 36.54 74,933 -0.23(-0.63%)
Dec 05, 2011 36.93 37.39 36.57 36.77 305,887 +0.58(+1.60%)
Dec 02, 2011 36.98 37.00 36.18 36.19 148,849 -0.28(-0.77%)
Dec 01, 2011 36.60 36.91 36.13 36.47 123,603 -0.47(-1.27%)
Nov 30, 2011 35.32 36.97 35.32 36.94 291,025 +3.35(+9.97%)
Nov 29, 2011 33.65 34.08 33.52 33.59 155,806 -0.16(-0.47%)
Nov 28, 2011 33.46 33.93 33.34 33.75 221,537 +1.60(+4.98%)
Nov 25, 2011 32.35 32.82 32.15 32.15 66,024 -0.30(-0.92%)
Nov 23, 2011 33.64 33.64 32.43 32.45 136,106 -1.39(-4.11%)
Nov 22, 2011 34.33 34.54 33.58 33.84 245,154 -0.25(-0.73%)
Nov 21, 2011 34.51 34.52 33.53 34.09 396,068 -1.57(-4.40%)
Nov 18, 2011 36.02 36.37 35.45 35.66 251,311 +0.12(+0.34%)
Nov 17, 2011 36.91 37.06 35.27 35.54 426,586 -1.47(-3.97%)
Nov 16, 2011 37.26 37.97 36.80 37.01 216,421 -0.86(-2.27%)
Nov 15, 2011 37.40 38.11 37.37 37.87 247,168 +0.20(+0.53%)
Nov 14, 2011 37.81 38.03 37.32 37.67 225,543 -0.24(-0.63%)
Nov 11, 2011 37.67 38.14 37.55 37.91 100,228 +0.91(+2.46%)
Nov 10, 2011 38.11 38.11 36.66 37.00 170,648 -0.13(-0.35%)
Nov 09, 2011 38.13 38.36 37.01 37.13 266,330 -2.58(-6.50%)
Nov 08, 2011 39.49 39.85 38.81 39.71 98,995 +0.61(+1.56%)
Nov 07, 2011 39.17 39.49 38.23 39.10 112,052 -0.05(-0.13%)
Nov 04, 2011 38.92 39.38 38.05 39.15 123,335 +0.11(+0.28%)
Nov 03, 2011 38.85 39.33 37.90 39.04 260,245 +1.00(+2.63%)
Nov 02, 2011 37.98 38.36 37.24 38.04 420,166 +1.24(+3.37%)
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.