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 (%)
Dec 30, 2011 31.94 32.07 31.94 32.03 8,971 +0.09(+0.29%)
Dec 29, 2011 31.78 31.94 31.78 31.94 4,204 +0.42(+1.32%)
Dec 28, 2011 31.97 32.03 31.48 31.52 5,039 -0.82(-2.54%)
Dec 27, 2011 32.09 32.43 32.09 32.34 17,056 +0.07(+0.22%)
Dec 23, 2011 32.12 32.30 32.12 32.27 1,431 +0.46(+1.45%)
Dec 21, 2011 31.81 31.86 31.41 31.81 8,437 +0.05(+0.16%)
Dec 20, 2011 31.00 31.77 31.00 31.76 6,295 +0.95(+3.08%)
Dec 19, 2011 31.23 31.34 30.77 30.81 3,054 -0.27(-0.87%)
Dec 16, 2011 31.31 31.48 30.93 31.08 11,624 +0.21(+0.69%)
Dec 15, 2011 31.01 31.01 30.62 30.87 2,974 +0.25(+0.81%)
Dec 14, 2011 30.81 30.97 30.45 30.62 3,973 -0.46(-1.47%)
Dec 13, 2011 31.77 32.21 31.05 31.08 2,208 -0.69(-2.18%)
Dec 12, 2011 32.13 32.13 31.52 31.77 7,384 -0.84(-2.58%)
Dec 09, 2011 31.63 32.62 31.36 32.61 7,899 +0.73(+2.31%)
Dec 08, 2011 32.59 32.59 31.81 31.88 2,180 -0.76(-2.34%)
Dec 07, 2011 32.61 32.70 32.42 32.64 3,437 -0.34(-1.04%)
Dec 06, 2011 32.80 33.13 32.53 32.98 3,563 +0.14(+0.43%)
Dec 05, 2011 33.15 33.22 32.84 32.84 4,907 +0.32(+0.98%)
Dec 02, 2011 33.02 33.13 32.52 32.52 18,556 -0.06(-0.18%)
Dec 01, 2011 32.66 33.08 32.41 32.58 7,703 +0.08(+0.25%)
Nov 30, 2011 32.26 32.50 32.26 32.50 24,963 +1.82(+5.92%)
Nov 29, 2011 30.79 30.97 30.68 30.68 12,951 +0.21(+0.70%)
Nov 28, 2011 30.55 30.95 30.44 30.47 19,243 +0.95(+3.22%)
Nov 25, 2011 29.60 30.00 29.52 29.52 10,145 -0.37(-1.24%)
Nov 23, 2011 30.38 30.38 29.81 29.89 32,175 -1.22(-3.92%)
Nov 22, 2011 31.10 31.14 30.76 31.11 1,312 +0.01(+0.03%)
Nov 21, 2011 31.10 31.23 30.74 31.10 39,698 -0.67(-2.11%)
Nov 18, 2011 31.81 32.09 31.60 31.77 22,477 +0.22(+0.70%)
Nov 17, 2011 32.74 32.80 31.55 31.55 26,015 -1.59(-4.80%)
Nov 16, 2011 32.85 33.50 32.85 33.14 36,610 -0.42(-1.25%)
Nov 15, 2011 33.36 33.61 32.83 33.56 37,945 +0.28(+0.84%)
Nov 14, 2011 33.37 33.51 33.06 33.28 40,133 -0.28(-0.83%)
Nov 11, 2011 33.03 33.68 33.03 33.56 11,471 +1.03(+3.17%)
Nov 10, 2011 32.82 32.92 32.27 32.53 22,802 +0.26(+0.81%)
Nov 09, 2011 32.96 33.07 32.16 32.27 15,712 -1.74(-5.11%)
Nov 08, 2011 33.79 34.01 33.19 34.01 43,232 +0.35(+1.03%)
Nov 07, 2011 33.59 33.74 33.19 33.66 29,532 +0.04(+0.12%)
Nov 04, 2011 33.33 33.84 33.05 33.62 4,102 -0.07(-0.21%)
Nov 03, 2011 33.29 33.75 32.97 33.69 2,983 +1.25(+3.85%)
Nov 02, 2011 32.35 32.93 32.35 32.44 2,009 +0.71(+2.24%)
Nov 01, 2011 31.37 32.30 31.33 31.73 9,131 -1.16(-3.53%)
Oct 31, 2011 33.79 33.79 32.89 32.89 16,532 -1.47(-4.28%)
Oct 28, 2011 34.08 34.71 34.08 34.36 20,476 +0.21(+0.61%)
Oct 27, 2011 33.25 34.59 33.25 34.15 30,185 +2.06(+6.42%)
Oct 26, 2011 31.88 32.09 31.31 32.09 5,001 +0.54(+1.71%)
Oct 25, 2011 32.20 32.20 31.55 31.55 5,135 -0.84(-2.59%)
Oct 24, 2011 31.57 32.40 31.57 32.39 6,371 +1.11(+3.56%)
Oct 21, 2011 30.89 31.28 30.89 31.28 4,645 +0.99(+3.26%)
Oct 20, 2011 29.91 30.29 29.81 30.29 2,058 -0.03(-0.10%)
Oct 19, 2011 30.99 31.25 30.32 30.32 4,293 -0.99(-3.16%)
Oct 18, 2011 30.51 31.31 30.03 31.31 4,218 +0.87(+2.86%)
Oct 17, 2011 31.37 31.37 30.41 30.44 7,311 -1.12(-3.55%)
Oct 14, 2011 31.22 31.67 31.16 31.56 2,746 +0.67(+2.17%)
Oct 13, 2011 30.64 30.89 30.24 30.89 10,657 -0.09(-0.29%)
Oct 12, 2011 30.80 31.22 30.80 30.98 9,533 +0.56(+1.84%)
Oct 11, 2011 29.83 30.43 29.83 30.42 8,452 +0.35(+1.16%)
Oct 10, 2011 29.42 30.07 29.42 30.07 7,624 +1.31(+4.56%)
Oct 07, 2011 29.62 29.62 28.53 28.76 62,731 -0.63(-2.14%)
Oct 06, 2011 28.43 29.44 28.30 29.39 38,949 +0.83(+2.91%)
Oct 05, 2011 27.59 28.67 27.52 28.56 39,168 +0.92(+3.33%)
Oct 04, 2011 26.04 27.64 25.50 27.64 292,771 +1.29(+4.90%)
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.