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 (%)
May 31, 2012 25.22 25.24 24.43 24.77 372,919 -0.60(-2.36%)
May 30, 2012 25.79 25.80 25.30 25.37 272,987 -0.80(-3.06%)
May 29, 2012 26.06 26.44 25.93 26.17 274,961 +0.89(+3.52%)
May 25, 2012 25.47 25.51 25.21 25.28 139,335 -0.34(-1.33%)
May 24, 2012 26.33 26.33 25.49 25.62 115,286 -0.60(-2.29%)
May 23, 2012 25.72 26.23 25.40 26.22 325,852 +0.21(+0.81%)
May 22, 2012 26.58 26.90 25.85 26.01 218,222 -0.64(-2.40%)
May 21, 2012 25.95 26.67 25.89 26.65 89,544 +0.95(+3.70%)
May 18, 2012 26.25 26.30 25.61 25.70 166,508 -0.39(-1.49%)
May 17, 2012 26.58 26.68 26.09 26.09 292,724 -0.52(-1.95%)
May 16, 2012 27.26 27.42 26.50 26.61 477,343 -0.71(-2.58%)
May 15, 2012 28.25 28.29 27.29 27.32 327,267 -0.90(-3.20%)
May 14, 2012 28.55 28.62 28.21 28.22 192,824 -0.66(-2.29%)
May 11, 2012 28.80 29.24 28.75 28.88 56,630 -0.40(-1.37%)
May 10, 2012 29.61 29.77 29.20 29.28 98,877 -0.19(-0.64%)
May 09, 2012 29.11 29.79 28.77 29.47 218,332 -0.17(-0.57%)
May 08, 2012 29.76 29.77 29.18 29.64 181,077 -0.37(-1.23%)
May 07, 2012 30.03 30.25 29.75 30.01 166,204 -0.16(-0.53%)
May 04, 2012 30.82 30.82 30.06 30.17 265,343 -0.68(-2.20%)
May 03, 2012 31.27 31.47 30.78 30.85 85,470 -0.49(-1.56%)
May 02, 2012 31.36 31.50 31.11 31.34 421,765 -0.35(-1.10%)
May 01, 2012 31.40 31.91 31.40 31.69 86,207 +0.18(+0.57%)
Apr 30, 2012 31.32 31.51 31.06 31.51 150,372 +0.16(+0.51%)
Apr 27, 2012 31.61 31.63 31.24 31.35 121,281 -0.15(-0.48%)
Apr 26, 2012 31.37 31.62 31.22 31.50 76,551 -0.19(-0.60%)
Apr 25, 2012 31.70 31.78 31.23 31.69 76,454 +0.31(+0.99%)
Apr 24, 2012 31.17 31.58 31.12 31.38 94,356 +0.20(+0.64%)
Apr 23, 2012 31.06 31.21 30.61 31.18 82,772 -0.50(-1.58%)
Apr 20, 2012 32.21 32.40 31.68 31.68 58,709 -0.20(-0.63%)
Apr 19, 2012 31.70 32.38 31.69 31.88 72,894 +0.14(+0.44%)
Apr 18, 2012 31.99 32.03 31.65 31.74 89,430 -0.17(-0.53%)
Apr 17, 2012 31.65 32.13 31.51 31.91 173,620 +0.61(+1.95%)
Apr 16, 2012 31.70 31.88 31.16 31.30 73,675 -0.15(-0.48%)
Apr 13, 2012 31.74 31.75 31.27 31.45 91,492 -0.84(-2.60%)
Apr 12, 2012 31.08 32.33 31.08 32.29 177,010 +1.30(+4.19%)
Apr 11, 2012 31.31 31.39 30.96 30.99 124,425 +0.10(+0.32%)
Apr 10, 2012 31.20 31.41 30.72 30.89 424,280 -0.44(-1.40%)
Apr 09, 2012 31.26 31.41 31.06 31.33 154,297 -0.31(-0.98%)
Apr 05, 2012 31.74 32.23 31.63 31.64 568,698 -0.34(-1.06%)
Apr 04, 2012 31.50 32.01 31.50 31.98 176,737 -0.11(-0.34%)
Apr 03, 2012 32.33 32.58 31.96 32.09 150,944 -0.45(-1.38%)
Apr 02, 2012 31.85 32.79 31.85 32.54 135,601 +0.66(+2.07%)
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%)
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.