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 (%)
Apr 30, 2012 29.90 29.90 29.81 29.82 2,118 -0.39(-1.29%)
Apr 27, 2012 30.17 30.22 30.17 30.21 1,110 +0.53(+1.79%)
Apr 26, 2012 29.69 29.69 29.54 29.68 2,632 +0.12(+0.41%)
Apr 25, 2012 29.43 29.56 29.43 29.56 1,911 +0.65(+2.25%)
Apr 24, 2012 29.06 29.25 28.90 28.91 4,938 +0.04(+0.14%)
Apr 23, 2012 28.91 28.91 28.87 28.87 1,626 -0.65(-2.20%)
Apr 20, 2012 29.44 29.52 29.44 29.52 737 +0.18(+0.61%)
Apr 19, 2012 29.32 29.34 29.32 29.34 250 -0.26(-0.88%)
Apr 18, 2012 29.59 29.60 29.59 29.60 731 -0.03(-0.10%)
Apr 17, 2012 29.43 29.63 29.43 29.63 1,357 +0.37(+1.26%)
Apr 16, 2012 29.02 29.33 29.02 29.26 4,193 -0.07(-0.24%)
Apr 13, 2012 29.24 29.33 29.22 29.33 752 +0.07(+0.24%)
Apr 12, 2012 29.09 29.28 29.06 29.26 1,600 +0.37(+1.29%)
Apr 11, 2012 28.90 28.90 28.89 28.89 516 +0.56(+1.97%)
Apr 10, 2012 29.37 29.37 28.33 28.33 51,910 -0.95(-3.24%)
Apr 09, 2012 29.23 29.29 29.23 29.28 1,257 -0.38(-1.29%)
Apr 05, 2012 29.62 29.76 29.61 29.66 1,768 +0.07(+0.25%)
Apr 04, 2012 29.71 29.71 29.45 29.59 2,587 -0.37(-1.23%)
Apr 03, 2012 29.95 30.12 29.95 29.96 2,019 +0.12(+0.40%)
Apr 02, 2012 29.65 29.85 29.65 29.84 1,898 +0.25(+0.84%)
Mar 30, 2012 29.45 29.76 29.45 29.59 3,109 +0.06(+0.20%)
Mar 29, 2012 29.44 29.58 29.44 29.53 37,552 -0.06(-0.20%)
Mar 28, 2012 29.77 29.78 29.44 29.59 7,792 -0.35(-1.17%)
Mar 27, 2012 29.99 29.99 29.94 29.94 800 -0.05(-0.17%)
Mar 26, 2012 29.86 29.99 29.86 29.99 2,241 +0.51(+1.74%)
Mar 23, 2012 29.05 29.48 29.03 29.48 3,326 +0.07(+0.23%)
Mar 22, 2012 29.41 29.41 29.41 29.41 1,511 -0.02(-0.07%)
Mar 20, 2012 29.25 29.43 29.43 29.43 600 -0.03(-0.10%)
Mar 19, 2012 29.18 29.46 29.18 29.46 7,332 +0.26(+0.89%)
Mar 16, 2012 29.20 29.20 29.20 29.20 300 -0.18(-0.60%)
Mar 15, 2012 29.26 29.38 29.26 29.38 854 +0.08(+0.29%)
Mar 14, 2012 29.45 29.45 29.24 29.29 3,041 -0.03(-0.11%)
Mar 13, 2012 29.05 29.32 29.04 29.32 4,574 +0.40(+1.39%)
Mar 12, 2012 29.06 29.06 28.86 28.92 3,485 -0.03(-0.11%)
Mar 09, 2012 29.07 29.07 28.95 28.95 1,229 +0.55(+1.94%)
Mar 07, 2012 28.52 28.40 28.40 28.40 30,500 +0.41(+1.46%)
Mar 06, 2012 28.17 28.17 27.96 27.99 4,139 -0.44(-1.55%)
Mar 05, 2012 28.42 28.43 28.42 28.43 300 +0.00(+0.00%)
Mar 02, 2012 28.64 28.64 28.43 28.43 1,243 -0.24(-0.84%)
Mar 01, 2012 28.46 28.79 28.46 28.67 521 +0.15(+0.53%)
Feb 29, 2012 28.51 28.52 28.37 28.52 3,037 +0.20(+0.71%)
Feb 28, 2012 28.46 28.46 28.32 28.32 1,798 -0.16(-0.56%)
Feb 27, 2012 28.16 28.49 28.14 28.48 2,538 +0.19(+0.67%)
Feb 23, 2012 28.29 28.29 28.29 28.29 0 +0.23(+0.82%)
Feb 22, 2012 28.31 28.31 28.03 28.06 12,773 -0.20(-0.72%)
Feb 21, 2012 28.46 28.52 28.26 28.26 536 -0.20(-0.69%)
Feb 17, 2012 28.46 28.47 28.46 28.46 7,676 +0.39(+1.39%)
Feb 16, 2012 28.07 28.07 28.07 28.07 100 +0.16(+0.57%)
Feb 15, 2012 27.91 27.91 27.91 27.91 162 +0.01(+0.04%)
Feb 14, 2012 27.75 27.90 27.75 27.90 2,100 -0.15(-0.53%)
Feb 13, 2012 27.76 28.05 27.76 28.05 10,333 +0.41(+1.50%)
Feb 10, 2012 27.61 27.65 27.51 27.64 3,048 -0.23(-0.84%)
Feb 09, 2012 27.71 27.87 27.67 27.87 1,250 +0.17(+0.62%)
Feb 08, 2012 27.90 27.93 27.67 27.70 2,474 -0.06(-0.23%)
Feb 07, 2012 27.91 27.91 27.68 27.76 2,471 +0.08(+0.29%)
Feb 06, 2012 27.88 27.88 27.68 27.68 2,367 -0.11(-0.40%)
Feb 03, 2012 27.48 27.81 27.48 27.79 3,342 +0.62(+2.27%)
Feb 02, 2012 27.13 27.26 27.13 27.17 11,825 +0.04(+0.15%)
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.