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 27.81 27.84 27.51 27.67 80,707 -0.15(-0.54%)
May 30, 2012 27.97 27.97 27.74 27.82 93,638 -0.31(-1.10%)
May 29, 2012 28.05 28.17 28.00 28.13 31,403 +0.31(+1.11%)
May 25, 2012 27.84 27.90 27.74 27.82 18,991 +0.06(+0.22%)
May 24, 2012 27.69 27.78 27.55 27.76 9,574 +0.14(+0.51%)
May 23, 2012 27.44 27.65 27.21 27.62 61,155 -0.03(-0.11%)
May 22, 2012 27.73 27.86 27.54 27.65 131,580 -0.04(-0.14%)
May 21, 2012 27.30 27.69 27.17 27.69 86,249 +0.40(+1.47%)
May 18, 2012 27.64 27.64 27.25 27.29 97,866 -0.24(-0.87%)
May 17, 2012 28.13 28.13 27.52 27.53 48,280 -0.53(-1.89%)
May 16, 2012 28.32 28.41 28.06 28.06 154,665 -0.17(-0.60%)
May 15, 2012 28.32 28.48 28.16 28.23 82,949 -0.17(-0.60%)
May 14, 2012 28.42 28.55 28.29 28.40 62,086 -0.26(-0.91%)
May 11, 2012 28.60 28.89 28.59 28.66 45,091 +0.01(+0.03%)
May 10, 2012 28.68 28.77 28.59 28.65 60,614 +0.09(+0.32%)
May 09, 2012 28.43 28.72 28.30 28.56 63,087 -0.17(-0.59%)
May 08, 2012 28.67 28.73 28.34 28.73 69,084 -0.09(-0.31%)
May 07, 2012 28.80 28.89 28.75 28.82 62,970 -0.04(-0.14%)
May 04, 2012 29.24 29.24 28.81 28.86 128,468 -0.47(-1.60%)
May 03, 2012 29.56 29.60 29.30 29.33 56,983 -0.24(-0.80%)
May 02, 2012 29.46 29.60 29.38 29.57 99,972 -0.03(-0.11%)
May 01, 2012 29.42 29.81 29.41 29.60 38,232 +0.18(+0.61%)
Apr 30, 2012 29.48 29.52 29.37 29.42 37,358 -0.14(-0.47%)
Apr 27, 2012 29.51 29.61 29.40 29.56 97,410 +0.12(+0.42%)
Apr 26, 2012 29.14 29.49 29.14 29.44 16,534 +0.19(+0.64%)
Apr 25, 2012 29.06 29.25 29.06 29.25 124,417 +0.34(+1.16%)
Apr 24, 2012 28.94 29.04 28.86 28.91 46,486 +0.02(+0.08%)
Apr 23, 2012 28.89 28.91 28.67 28.89 57,622 -0.23(-0.79%)
Apr 20, 2012 29.15 29.28 29.08 29.12 12,724 +0.07(+0.24%)
Apr 19, 2012 29.18 29.32 28.92 29.05 32,401 -0.07(-0.24%)
Apr 18, 2012 29.12 29.17 29.07 29.12 49,900 -0.16(-0.55%)
Apr 17, 2012 29.03 29.35 29.02 29.28 45,719 +0.36(+1.24%)
Apr 16, 2012 29.00 29.04 28.82 28.92 124,058 +0.06(+0.21%)
Apr 13, 2012 29.08 29.08 28.86 28.86 12,690 -0.22(-0.76%)
Apr 12, 2012 28.75 29.12 28.75 29.08 72,486 +0.40(+1.39%)
Apr 11, 2012 28.65 28.78 28.65 28.68 19,801 +0.24(+0.84%)
Apr 10, 2012 28.86 28.92 28.42 28.44 183,883 -0.50(-1.73%)
Apr 09, 2012 28.92 29.03 28.79 28.94 81,159 -0.31(-1.06%)
Apr 05, 2012 29.18 29.29 29.18 29.25 34,501 +0.03(+0.10%)
Apr 04, 2012 29.27 29.28 29.11 29.22 32,072 -0.23(-0.78%)
Apr 03, 2012 29.50 29.55 29.29 29.45 114,059 -0.09(-0.30%)
Apr 02, 2012 29.32 29.62 29.28 29.54 74,832 +0.19(+0.65%)
Mar 30, 2012 29.33 29.38 29.24 29.35 29,202 +0.19(+0.65%)
Mar 29, 2012 29.04 29.19 28.93 29.16 28,848 -0.03(-0.10%)
Mar 28, 2012 29.36 29.39 29.07 29.19 21,894 -0.12(-0.41%)
Mar 27, 2012 29.46 29.46 29.30 29.31 56,290 -0.12(-0.41%)
Mar 26, 2012 29.23 29.43 29.23 29.43 79,192 +0.37(+1.27%)
Mar 23, 2012 28.96 29.06 28.77 29.06 31,854 +0.12(+0.43%)
Mar 22, 2012 28.89 28.97 28.84 28.94 21,871 -0.17(-0.58%)
Mar 21, 2012 29.11 29.16 29.03 29.11 15,346 +0.02(+0.06%)
Mar 20, 2012 29.08 29.13 29.00 29.09 35,217 -0.11(-0.38%)
Mar 19, 2012 29.16 29.30 29.10 29.20 39,619 +0.04(+0.14%)
Mar 16, 2012 29.21 29.21 29.15 29.16 22,617 -0.04(-0.14%)
Mar 15, 2012 29.12 29.21 29.03 29.20 17,757 +0.10(+0.34%)
Mar 14, 2012 29.15 29.20 29.06 29.10 17,605 -0.05(-0.17%)
Mar 13, 2012 28.86 29.15 28.82 29.15 25,721 +0.46(+1.59%)
Mar 12, 2012 28.79 28.82 28.68 28.69 24,466 -0.07(-0.23%)
Mar 09, 2012 28.69 28.82 28.64 28.76 29,963 +0.18(+0.63%)
Mar 08, 2012 28.48 28.66 28.42 28.58 31,325 +0.28(+0.97%)
Mar 07, 2012 28.18 28.35 28.16 28.30 74,610 +0.18(+0.66%)
Mar 06, 2012 28.27 28.28 28.04 28.12 95,737 -0.38(-1.33%)
Mar 05, 2012 28.60 28.60 28.43 28.50 90,634 -0.08(-0.28%)
Mar 02, 2012 28.73 28.73 28.51 28.58 19,843 -0.10(-0.35%)
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.