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 (%)
Feb 28, 2013 32.28 32.38 32.11 32.11 90,245 -0.05(-0.15%)
Feb 27, 2013 31.78 32.26 31.78 32.16 36,605 +0.43(+1.35%)
Feb 26, 2013 31.60 31.74 31.44 31.73 38,781 -0.31(-0.96%)
Feb 22, 2013 31.87 32.04 31.77 32.04 48,291 +0.38(+1.20%)
Feb 21, 2013 31.88 31.88 31.52 31.66 74,112 -0.23(-0.72%)
Feb 20, 2013 32.35 32.35 31.89 31.89 153,313 -0.45(-1.39%)
Feb 19, 2013 32.14 32.34 32.11 32.34 72,874 +0.29(+0.90%)
Feb 15, 2013 32.25 32.28 31.97 32.05 52,753 -0.16(-0.50%)
Feb 14, 2013 32.07 32.26 32.06 32.21 52,052 +0.13(+0.41%)
Feb 13, 2013 32.15 32.16 32.02 32.08 534,251 +0.03(+0.09%)
Feb 12, 2013 32.08 32.13 32.02 32.05 41,181 +0.04(+0.12%)
Feb 11, 2013 32.02 32.02 31.90 32.01 44,175 +0.02(+0.06%)
Feb 08, 2013 31.82 32.01 31.81 31.99 39,384 +0.26(+0.82%)
Feb 07, 2013 31.77 31.82 31.50 31.73 34,393 -0.03(-0.09%)
Feb 06, 2013 31.59 31.79 31.54 31.76 37,215 +0.42(+1.34%)
Feb 04, 2013 31.68 31.68 31.34 31.34 58,531 -0.46(-1.45%)
Feb 01, 2013 31.63 31.83 31.62 31.80 67,881 +0.34(+1.08%)
Jan 31, 2013 31.59 31.59 31.46 31.46 38,636 -0.18(-0.57%)
Jan 30, 2013 31.71 31.79 31.58 31.64 40,237 -0.12(-0.38%)
Jan 29, 2013 31.64 31.78 31.57 31.76 21,812 +0.05(+0.16%)
Jan 28, 2013 31.85 31.85 31.61 31.71 46,963 -0.10(-0.31%)
Jan 25, 2013 31.72 31.81 31.67 31.81 130,428 +0.14(+0.46%)
Jan 24, 2013 31.54 31.75 31.54 31.67 29,411 +0.14(+0.43%)
Jan 23, 2013 31.50 31.55 31.41 31.53 45,701 +0.09(+0.29%)
Jan 22, 2013 31.31 31.44 31.23 31.44 53,778 +0.18(+0.58%)
Jan 18, 2013 31.23 31.26 31.13 31.26 55,145 -0.04(-0.13%)
Jan 17, 2013 31.06 31.33 31.06 31.30 70,878 +0.33(+1.07%)
Jan 16, 2013 30.96 31.03 30.90 30.97 37,945 -0.04(-0.13%)
Jan 15, 2013 30.84 31.03 30.79 31.01 29,332 +0.13(+0.42%)
Jan 14, 2013 30.80 30.93 30.74 30.88 40,441 +0.06(+0.19%)
Jan 11, 2013 30.85 30.85 30.73 30.82 46,882 +0.01(+0.03%)
Jan 10, 2013 30.74 30.81 30.59 30.81 100,609 +0.19(+0.62%)
Jan 09, 2013 30.53 30.66 30.53 30.62 43,382 +0.18(+0.59%)
Jan 08, 2013 30.47 30.53 30.33 30.44 46,545 -0.08(-0.26%)
Jan 07, 2013 30.57 30.58 30.42 30.52 49,637 -0.14(-0.46%)
Jan 04, 2013 30.52 30.68 30.51 30.66 19,381 +0.21(+0.69%)
Jan 03, 2013 30.53 30.65 30.42 30.45 70,728 -0.05(-0.16%)
Jan 02, 2013 30.39 30.50 29.80 30.50 68,975 +0.70(+2.35%)
Dec 31, 2012 29.29 29.80 29.20 29.80 50,868 +0.50(+1.71%)
Dec 28, 2012 29.51 29.54 29.29 29.30 26,352 -0.30(-1.01%)
Dec 27, 2012 29.64 29.72 29.29 29.60 34,196 -0.05(-0.17%)
Dec 26, 2012 29.84 29.87 29.60 29.65 18,351 -0.16(-0.54%)
Dec 24, 2012 29.85 30.00 29.77 29.81 12,176 -0.10(-0.33%)
Dec 21, 2012 29.86 29.96 29.76 29.91 35,555 -0.52(-1.71%)
Dec 20, 2012 30.34 30.43 30.23 30.43 15,855 +0.11(+0.36%)
Dec 19, 2012 30.50 30.50 30.32 30.32 122,518 -0.16(-0.52%)
Dec 18, 2012 30.18 30.50 30.18 30.48 33,359 +0.31(+1.03%)
Dec 17, 2012 29.99 30.17 29.94 30.17 84,685 +0.29(+0.97%)
Dec 14, 2012 29.89 29.96 29.83 29.88 113,205 -0.05(-0.17%)
Dec 13, 2012 30.07 30.22 29.86 29.93 27,969 -0.17(-0.56%)
Dec 12, 2012 30.31 30.31 30.06 30.10 36,994 -0.04(-0.13%)
Dec 11, 2012 30.13 30.21 30.07 30.14 22,820 +0.18(+0.60%)
Dec 10, 2012 29.95 30.01 29.90 29.96 94,527 +0.03(+0.10%)
Dec 07, 2012 29.97 29.98 29.79 29.93 17,650 +0.10(+0.34%)
Dec 06, 2012 29.77 29.83 29.68 29.83 25,256 +0.11(+0.37%)
Dec 05, 2012 29.76 29.83 29.53 29.72 38,820 +0.09(+0.30%)
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.