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 24, 2011 30.27 30.30 30.16 30.21 31,658 +0.13(+0.42%)
May 23, 2011 30.08 30.10 29.95 30.09 27,965 -0.66(-2.16%)
May 20, 2011 30.91 30.91 30.72 30.75 44,799 -0.32(-1.04%)
May 19, 2011 31.22 31.22 30.85 31.07 37,335 -0.13(-0.40%)
May 18, 2011 30.89 31.20 30.88 31.20 25,267 +0.60(+1.96%)
May 17, 2011 30.53 30.61 30.39 30.60 52,173 +0.05(+0.18%)
May 16, 2011 30.60 30.82 30.46 30.55 46,776 -0.15(-0.49%)
May 13, 2011 31.20 31.20 30.62 30.70 13,592 -0.44(-1.41%)
May 12, 2011 30.86 31.15 30.74 31.14 27,522 +0.09(+0.30%)
May 11, 2011 31.42 31.42 30.90 31.05 54,326 -0.48(-1.53%)
May 10, 2011 31.32 31.55 31.31 31.53 50,490 +0.30(+0.97%)
May 09, 2011 31.16 31.26 31.02 31.22 20,808 +0.05(+0.15%)
May 06, 2011 31.20 31.48 31.08 31.18 77,625 +0.21(+0.69%)
May 05, 2011 31.13 31.15 30.86 30.96 292,705 -0.18(-0.58%)
May 04, 2011 31.45 31.45 31.02 31.15 19,525 -0.52(-1.65%)
May 03, 2011 31.85 31.86 31.52 31.67 49,198 -0.49(-1.52%)
May 02, 2011 32.09 32.33 32.09 32.16 28,961 +0.22(+0.69%)
Apr 29, 2011 31.84 31.94 31.77 31.94 310,570 +0.05(+0.16%)
Apr 28, 2011 31.91 31.91 31.76 31.88 80,480 -0.03(-0.10%)
Apr 27, 2011 31.96 32.03 31.66 31.92 41,832 +0.08(+0.26%)
Apr 26, 2011 31.72 31.95 31.64 31.83 44,994 +0.12(+0.39%)
Apr 25, 2011 31.82 31.83 31.61 31.71 33,684 -0.25(-0.78%)
Apr 21, 2011 31.91 32.00 31.79 31.96 43,567 +0.20(+0.63%)
Apr 20, 2011 31.64 31.76 31.62 31.75 25,391 +0.84(+2.72%)
Apr 19, 2011 30.84 30.97 30.83 30.91 61,858 +0.15(+0.48%)
Apr 18, 2011 30.80 30.80 30.56 30.76 45,689 -0.69(-2.20%)
Apr 15, 2011 31.45 31.46 31.23 31.46 32,043 -0.00(-0.01%)
Apr 14, 2011 31.33 31.46 31.22 31.46 26,878 +0.17(+0.55%)
Apr 13, 2011 31.43 31.55 31.16 31.29 17,922 +0.48(+1.56%)
Apr 12, 2011 31.02 31.04 30.76 30.81 13,934 -0.52(-1.65%)
Apr 11, 2011 31.52 31.61 31.27 31.33 95,116 -0.23(-0.72%)
Apr 08, 2011 31.71 31.77 31.47 31.55 34,629 -0.10(-0.33%)
Apr 07, 2011 31.78 31.84 31.53 31.66 43,462 -0.18(-0.57%)
Apr 06, 2011 31.83 31.94 31.79 31.84 19,349 +0.22(+0.70%)
Apr 05, 2011 31.57 31.77 31.48 31.62 465,605 +0.00(+0.01%)
Apr 04, 2011 31.52 31.61 31.48 31.61 38,503 +0.26(+0.83%)
Apr 01, 2011 31.28 31.48 31.26 31.35 42,245 +0.37(+1.19%)
Mar 31, 2011 30.93 31.05 30.90 30.98 35,228 +0.12(+0.38%)
Mar 30, 2011 30.66 30.90 30.65 30.87 35,470 +0.56(+1.84%)
Mar 29, 2011 30.18 30.35 30.16 30.31 41,714 +0.28(+0.93%)
Mar 28, 2011 30.00 30.16 30.00 30.03 32,226 -0.17(-0.55%)
Mar 25, 2011 30.18 30.27 30.04 30.20 57,372 +0.09(+0.32%)
Mar 24, 2011 29.92 30.12 29.84 30.10 24,312 +0.47(+1.60%)
Mar 23, 2011 29.48 29.71 29.36 29.63 55,129 +0.16(+0.53%)
Mar 22, 2011 29.63 29.63 29.41 29.48 59,376 -0.02(-0.08%)
Mar 21, 2011 29.55 29.59 29.47 29.50 44,297 +0.62(+2.14%)
Mar 18, 2011 28.98 29.04 28.84 28.88 62,279 +0.08(+0.27%)
Mar 17, 2011 28.90 29.05 28.66 28.80 679,589 +0.34(+1.18%)
Mar 16, 2011 28.99 29.08 28.35 28.46 54,885 -0.68(-2.33%)
Mar 15, 2011 28.86 29.14 28.86 29.14 84,162 -0.63(-2.11%)
Mar 14, 2011 29.60 29.77 29.57 29.77 27,112 +0.08(+0.28%)
Mar 11, 2011 29.24 29.69 29.24 29.69 85,308 +0.10(+0.33%)
Mar 10, 2011 29.81 29.81 29.55 29.59 40,161 -0.74(-2.43%)
Mar 09, 2011 30.35 30.38 30.26 30.33 27,716 -0.02(-0.06%)
Mar 08, 2011 30.10 30.41 29.98 30.35 41,577 +0.58(+1.95%)
Mar 07, 2011 29.96 30.12 29.70 29.77 55,873 -0.35(-1.17%)
Mar 04, 2011 30.25 30.32 30.01 30.12 30,218 +0.05(+0.17%)
Mar 03, 2011 29.77 30.07 29.77 30.07 56,106 +0.48(+1.62%)
Mar 02, 2011 29.46 29.66 29.46 29.59 45,181 +0.13(+0.44%)
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.