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 (%)
Jul 31, 2012 28.65 28.66 28.47 28.47 19,363 -0.20(-0.70%)
Jul 30, 2012 28.80 28.82 28.61 28.67 21,163 -0.06(-0.21%)
Jul 27, 2012 28.42 28.79 28.25 28.73 24,179 +0.60(+2.13%)
Jul 26, 2012 28.08 28.22 27.96 28.13 84,925 +0.40(+1.44%)
Jul 25, 2012 27.91 27.93 27.71 27.73 8,588 +0.01(+0.04%)
Jul 24, 2012 28.05 28.05 27.62 27.72 22,150 -0.29(-1.04%)
Jul 23, 2012 27.90 28.06 27.77 28.01 24,526 -0.28(-0.99%)
Jul 20, 2012 28.61 28.61 28.29 28.29 29,058 -0.38(-1.33%)
Jul 19, 2012 28.70 28.76 28.62 28.67 14,655 +0.12(+0.41%)
Jul 18, 2012 28.26 28.68 28.25 28.55 8,587 +0.29(+1.04%)
Jul 17, 2012 28.25 28.39 28.03 28.26 15,723 +0.22(+0.78%)
Jul 16, 2012 28.14 28.15 27.99 28.04 29,312 -0.16(-0.57%)
Jul 13, 2012 27.83 28.20 27.83 28.20 112,614 +0.43(+1.55%)
Jul 12, 2012 27.78 27.87 27.59 27.77 44,011 -0.21(-0.75%)
Jul 11, 2012 28.03 28.05 27.86 27.98 38,382 -0.03(-0.11%)
Jul 10, 2012 28.35 28.37 27.95 28.01 29,313 -0.24(-0.85%)
Jul 09, 2012 28.34 28.34 28.13 28.25 20,450 -0.08(-0.28%)
Jul 06, 2012 28.31 28.36 28.18 28.33 14,723 -0.21(-0.72%)
Jul 05, 2012 28.53 28.65 28.47 28.54 27,153 -0.08(-0.30%)
Jul 03, 2012 28.52 28.66 28.46 28.62 14,059 +0.07(+0.25%)
Jul 02, 2012 28.47 28.61 28.34 28.55 17,920 +0.12(+0.42%)
Jun 29, 2012 28.27 28.43 28.03 28.43 28,039 +0.65(+2.34%)
Jun 28, 2012 27.71 27.78 27.44 27.78 35,387 -0.07(-0.25%)
Jun 27, 2012 27.67 27.88 27.64 27.85 27,981 +0.25(+0.91%)
Jun 26, 2012 27.58 27.69 27.40 27.60 26,167 +0.16(+0.58%)
Jun 25, 2012 27.64 27.67 27.43 27.44 45,363 -0.50(-1.79%)
Jun 22, 2012 27.85 27.95 27.75 27.94 50,117 +0.20(+0.73%)
Jun 21, 2012 28.41 28.41 27.73 27.74 52,136 -0.69(-2.41%)
Jun 20, 2012 28.40 28.49 28.26 28.42 27,851 +0.01(+0.03%)
Jun 19, 2012 28.33 28.51 28.27 28.42 68,277 +0.22(+0.77%)
Jun 18, 2012 28.02 28.27 28.02 28.20 30,503 +0.08(+0.28%)
Jun 15, 2012 27.93 28.12 27.93 28.12 49,151 +0.18(+0.64%)
Jun 14, 2012 27.71 28.04 27.63 27.94 62,122 +0.37(+1.34%)
Jun 13, 2012 27.78 27.89 27.51 27.57 139,073 -0.30(-1.08%)
Jun 12, 2012 27.58 27.87 27.58 27.87 25,055 +0.33(+1.20%)
Jun 11, 2012 28.20 28.20 27.54 27.54 58,763 -0.38(-1.36%)
Jun 08, 2012 27.65 27.94 27.61 27.92 18,851 +0.24(+0.87%)
Jun 07, 2012 28.02 28.07 27.66 27.68 44,937 -0.06(-0.22%)
Jun 06, 2012 27.29 27.74 27.29 27.74 25,189 +0.59(+2.16%)
Jun 05, 2012 26.86 27.19 26.86 27.15 68,651 +0.17(+0.64%)
Jun 04, 2012 26.95 27.10 26.74 26.98 63,696 +0.04(+0.16%)
Jun 01, 2012 27.28 27.33 26.93 26.94 28,186 -0.73(-2.64%)
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%)
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.