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 (%)
Mar 30, 2012 32.10 32.37 31.66 31.88 61,630 -0.09(-0.28%)
Mar 29, 2012 31.42 32.01 31.22 31.97 237,954 +0.21(+0.66%)
Mar 28, 2012 32.36 32.36 31.47 31.76 159,007 -0.68(-2.10%)
Mar 27, 2012 32.57 32.80 32.42 32.44 172,606 -0.10(-0.31%)
Mar 26, 2012 32.79 32.88 32.36 32.54 115,271 +0.07(+0.22%)
Mar 23, 2012 32.24 32.62 32.11 32.47 114,275 +0.26(+0.81%)
Mar 22, 2012 32.56 32.56 32.01 32.21 149,377 -0.69(-2.10%)
Mar 21, 2012 32.84 33.03 32.66 32.90 201,436 -0.02(-0.06%)
Mar 20, 2012 33.23 33.23 32.61 32.92 226,324 -0.94(-2.78%)
Mar 19, 2012 33.57 34.07 33.48 33.86 268,080 -0.15(-0.45%)
Mar 16, 2012 33.65 34.16 33.63 34.01 466,528 +0.37(+1.11%)
Mar 15, 2012 33.03 33.65 32.72 33.64 1,009,910 +0.68(+2.06%)
Mar 14, 2012 33.62 33.66 32.90 32.96 658,441 -0.85(-2.51%)
Mar 13, 2012 33.37 33.81 33.26 33.81 696,643 +0.65(+1.96%)
Mar 12, 2012 33.58 33.75 33.07 33.16 130,045 -0.49(-1.46%)
Mar 09, 2012 33.38 33.91 33.34 33.65 119,211 +0.30(+0.90%)
Mar 08, 2012 33.46 33.59 32.94 33.35 227,352 +0.34(+1.03%)
Mar 07, 2012 32.89 33.08 32.67 33.01 309,631 +0.39(+1.20%)
Mar 06, 2012 32.67 32.85 32.26 32.62 383,458 -0.95(-2.83%)
Mar 05, 2012 34.32 34.42 33.48 33.57 748,312 -0.93(-2.70%)
Mar 02, 2012 35.30 35.30 34.46 34.50 892,393 -0.53(-1.51%)
Mar 01, 2012 35.25 35.46 34.95 35.03 287,705 -0.11(-0.31%)
Feb 29, 2012 35.88 36.00 34.96 35.14 365,322 -0.40(-1.13%)
Feb 28, 2012 35.49 35.77 35.40 35.54 248,116 +0.25(+0.71%)
Feb 27, 2012 35.30 35.47 35.04 35.29 141,884 -0.46(-1.29%)
Feb 24, 2012 35.36 35.97 35.35 35.75 134,194 +0.18(+0.51%)
Feb 23, 2012 35.64 35.64 35.21 35.57 144,889 +0.00(+0.00%)
Feb 22, 2012 35.80 36.01 35.50 35.57 149,922 -0.16(-0.45%)
Feb 21, 2012 35.82 36.12 35.62 35.73 243,466 -0.12(-0.33%)
Feb 17, 2012 36.10 36.28 35.66 35.85 45,973 +0.05(+0.14%)
Feb 16, 2012 35.35 35.86 35.12 35.80 140,072 +0.34(+0.96%)
Feb 15, 2012 35.44 35.65 35.18 35.46 302,447 +0.40(+1.14%)
Feb 14, 2012 35.48 35.50 34.68 35.06 294,972 -0.46(-1.30%)
Feb 13, 2012 35.85 35.88 35.31 35.52 98,727 +0.18(+0.51%)
Feb 10, 2012 35.83 35.99 35.27 35.34 262,082 -1.52(-4.12%)
Feb 09, 2012 36.74 36.91 36.36 36.86 205,093 +0.22(+0.60%)
Feb 08, 2012 36.93 37.23 36.56 36.64 166,965 +0.00(+0.00%)
Feb 07, 2012 37.11 37.23 36.52 36.64 170,531 -0.67(-1.80%)
Feb 06, 2012 36.97 37.40 36.85 37.31 295,766 +0.00(+0.00%)
Feb 03, 2012 37.09 37.32 36.75 37.31 304,511 +0.82(+2.25%)
Feb 02, 2012 35.61 36.72 35.53 36.49 232,559 +1.04(+2.93%)
Feb 01, 2012 35.47 35.73 35.17 35.45 121,518 +0.60(+1.72%)
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%)
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.