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 27.13 27.17 26.95 27.14 23,742 +0.17(+0.62%)
May 30, 2012 27.05 27.05 26.85 26.97 11,225 -0.45(-1.64%)
May 29, 2012 27.43 27.48 27.29 27.42 22,990 +0.75(+2.82%)
May 25, 2012 26.78 26.78 26.67 26.67 11,865 -0.15(-0.55%)
May 24, 2012 27.25 27.25 26.71 26.82 20,811 -0.24(-0.87%)
May 23, 2012 27.07 27.09 26.68 27.05 39,306 -0.32(-1.15%)
May 22, 2012 27.54 27.66 27.27 27.37 23,931 -0.07(-0.24%)
May 21, 2012 27.09 27.46 27.09 27.44 17,240 +0.64(+2.38%)
May 18, 2012 27.10 27.10 26.70 26.80 13,746 -0.28(-1.04%)
May 17, 2012 27.50 27.50 27.07 27.08 47,455 -0.49(-1.78%)
May 16, 2012 27.68 27.83 27.45 27.57 33,212 -0.58(-2.08%)
May 15, 2012 28.38 28.44 28.15 28.15 11,132 -0.11(-0.38%)
May 14, 2012 28.42 28.42 28.21 28.26 176,041 -0.49(-1.71%)
May 11, 2012 28.69 28.94 28.69 28.75 4,574 -0.34(-1.15%)
May 10, 2012 29.30 29.31 29.09 29.09 7,318 -0.03(-0.12%)
May 09, 2012 29.05 29.24 28.89 29.12 89,999 -0.31(-1.05%)
May 08, 2012 29.52 29.52 29.19 29.43 20,794 -0.34(-1.13%)
May 07, 2012 29.75 29.85 29.72 29.77 8,579 -0.05(-0.16%)
May 04, 2012 29.99 29.99 29.78 29.81 12,657 -0.52(-1.73%)
May 03, 2012 30.57 30.65 30.32 30.34 31,327 -0.22(-0.73%)
May 02, 2012 30.53 30.59 30.40 30.56 14,819 +0.21(+0.71%)
May 01, 2012 30.24 30.57 30.18 30.34 44,382 +0.18(+0.60%)
Apr 30, 2012 30.29 30.29 30.12 30.16 18,375 -0.14(-0.47%)
Apr 27, 2012 30.31 30.31 30.16 30.30 6,353 +0.17(+0.56%)
Apr 26, 2012 29.88 30.17 29.83 30.14 21,376 +0.23(+0.76%)
Apr 25, 2012 29.83 29.91 29.75 29.91 17,475 +0.40(+1.36%)
Apr 24, 2012 29.56 29.67 29.47 29.51 20,566 +0.25(+0.85%)
Apr 23, 2012 29.34 29.34 29.00 29.26 82,551 -0.63(-2.11%)
Apr 20, 2012 29.91 30.04 29.85 29.89 9,493 +0.05(+0.16%)
Apr 19, 2012 29.99 30.10 29.77 29.84 20,088 -0.05(-0.18%)
Apr 18, 2012 29.85 29.94 29.78 29.89 10,911 -0.01(-0.05%)
Apr 17, 2012 29.75 29.96 29.63 29.91 16,216 +0.19(+0.64%)
Apr 16, 2012 30.02 30.02 29.63 29.72 2,799 -0.03(-0.09%)
Apr 13, 2012 30.03 30.03 29.69 29.75 10,391 -0.22(-0.74%)
Apr 12, 2012 29.74 30.01 29.74 29.97 20,364 +0.59(+2.01%)
Apr 11, 2012 29.49 29.52 29.38 29.38 25,286 +0.31(+1.07%)
Apr 10, 2012 29.54 29.54 29.03 29.07 34,637 -0.65(-2.19%)
Apr 09, 2012 29.64 29.81 29.64 29.72 11,726 -0.39(-1.31%)
Apr 05, 2012 29.94 30.12 29.94 30.11 30,057 +0.35(+1.16%)
Apr 04, 2012 29.88 29.88 29.65 29.77 10,998 -0.44(-1.45%)
Apr 03, 2012 30.42 30.42 30.12 30.20 9,617 -0.12(-0.40%)
Apr 02, 2012 29.97 30.32 29.86 30.32 27,564 +0.44(+1.46%)
Mar 30, 2012 29.99 30.06 29.75 29.89 59,005 +0.23(+0.77%)
Mar 29, 2012 29.67 29.68 29.38 29.66 98,188 -0.33(-1.10%)
Mar 28, 2012 30.22 30.22 29.91 29.99 10,340 -0.24(-0.80%)
Mar 27, 2012 30.49 30.49 30.23 30.23 48,434 -0.01(-0.02%)
Mar 26, 2012 30.08 30.24 30.06 30.24 16,085 +0.38(+1.28%)
Mar 23, 2012 29.74 29.89 29.66 29.85 17,953 +0.08(+0.27%)
Mar 22, 2012 29.91 29.91 29.68 29.77 36,245 -0.28(-0.92%)
Mar 21, 2012 29.92 30.05 29.80 30.05 81,320 +0.18(+0.61%)
Mar 20, 2012 29.92 29.92 29.77 29.87 13,927 -0.48(-1.57%)
Mar 19, 2012 30.26 30.44 30.24 30.34 8,271 -0.14(-0.46%)
Mar 16, 2012 30.48 30.48 30.40 30.48 4,532 -0.11(-0.37%)
Mar 15, 2012 30.46 30.60 30.42 30.60 4,971 +0.28(+0.92%)
Mar 14, 2012 30.57 30.64 30.32 30.32 8,402 -0.46(-1.51%)
Mar 13, 2012 30.48 30.78 30.36 30.78 7,059 +0.77(+2.57%)
Mar 12, 2012 30.07 30.07 29.89 30.01 16,528 -0.16(-0.53%)
Mar 09, 2012 30.12 30.28 30.12 30.17 21,711 +0.13(+0.42%)
Mar 08, 2012 30.01 30.06 29.88 30.04 24,400 +0.48(+1.64%)
Mar 07, 2012 29.43 29.56 29.32 29.56 19,472 +0.36(+1.22%)
Mar 06, 2012 29.46 29.46 29.08 29.20 35,163 -0.90(-2.99%)
Mar 05, 2012 30.24 30.28 30.03 30.10 17,739 -0.43(-1.41%)
Mar 02, 2012 30.60 30.63 30.48 30.53 9,694 -0.26(-0.85%)
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.