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 32.09 32.11 32.04 32.04 7,059 +0.05(+0.16%)
Apr 27, 2012 31.98 32.03 31.94 31.99 8,291 +0.03(+0.09%)
Apr 26, 2012 32.03 32.03 31.96 31.96 6,126 +0.11(+0.35%)
Apr 25, 2012 31.86 31.94 31.80 31.85 11,641 -0.08(-0.25%)
Apr 24, 2012 32.03 32.03 31.93 31.93 25,210 -0.14(-0.44%)
Apr 23, 2012 32.11 32.11 32.04 32.07 2,628 +0.16(+0.49%)
Apr 20, 2012 31.86 31.93 31.86 31.91 4,091 +0.00(+0.01%)
Apr 19, 2012 31.98 31.98 31.91 31.91 8,302 +0.03(+0.09%)
Apr 18, 2012 31.88 31.91 31.86 31.88 105,591 +0.06(+0.19%)
Apr 17, 2012 31.83 31.84 31.78 31.82 15,780 -0.04(-0.13%)
Apr 16, 2012 31.85 31.99 31.85 31.86 11,115 +0.02(+0.06%)
Apr 13, 2012 31.81 31.88 31.81 31.84 4,535 +0.19(+0.60%)
Apr 12, 2012 31.80 31.80 31.65 31.65 7,462 -0.11(-0.35%)
Apr 11, 2012 31.78 31.81 31.75 31.76 12,912 -0.15(-0.47%)
Apr 10, 2012 31.80 31.96 31.76 31.91 6,172 +0.21(+0.66%)
Apr 09, 2012 31.73 31.80 31.69 31.70 28,015 +0.40(+1.28%)
Apr 05, 2012 31.31 31.32 31.18 31.30 45,313 +0.20(+0.64%)
Apr 04, 2012 31.12 31.12 31.00 31.10 14,390 +0.22(+0.71%)
Apr 03, 2012 31.33 31.36 30.87 30.88 99,287 -0.37(-1.18%)
Apr 02, 2012 31.32 31.32 31.19 31.25 146,875 +0.14(+0.45%)
Mar 30, 2012 31.41 31.42 31.10 31.11 11,110 -0.25(-0.78%)
Mar 29, 2012 31.34 31.36 31.34 31.36 4,315 +0.12(+0.40%)
Mar 28, 2012 31.21 31.29 31.21 31.23 37,070 -0.02(-0.06%)
Mar 27, 2012 31.16 31.28 31.16 31.25 18,989 +0.14(+0.45%)
Mar 26, 2012 31.13 31.14 31.02 31.11 32,198 -0.06(-0.19%)
Mar 23, 2012 31.12 31.18 31.11 31.17 13,121 +0.16(+0.52%)
Mar 22, 2012 31.06 31.07 31.00 31.01 6,123 +0.04(+0.13%)
Mar 21, 2012 30.82 30.98 30.81 30.97 6,930 +0.23(+0.75%)
Mar 20, 2012 30.74 30.80 30.67 30.74 7,597 +0.02(+0.07%)
Mar 19, 2012 30.84 30.88 30.62 30.72 25,022 -0.18(-0.58%)
Mar 16, 2012 30.76 30.91 30.73 30.90 27,517 -0.04(-0.13%)
Mar 15, 2012 30.91 30.98 30.86 30.94 24,035 -0.05(-0.16%)
Mar 14, 2012 31.27 31.27 30.95 30.99 18,951 -0.49(-1.56%)
Mar 13, 2012 31.69 31.69 31.46 31.48 18,502 -0.30(-0.94%)
Mar 12, 2012 31.86 31.89 31.78 31.78 9,681 +0.01(+0.03%)
Mar 09, 2012 31.75 31.77 31.67 31.77 4,473 +0.00(+0.00%)
Mar 08, 2012 31.89 31.89 31.77 31.77 15,072 -0.22(-0.69%)
Mar 07, 2012 32.05 32.07 31.97 31.99 30,332 -0.08(-0.25%)
Mar 06, 2012 32.02 32.14 32.02 32.07 50,635 +0.23(+0.72%)
Mar 05, 2012 31.96 31.96 31.84 31.84 4,375 -0.12(-0.38%)
Mar 02, 2012 31.96 32.01 31.92 31.96 240,698 +0.17(+0.53%)
Mar 01, 2012 31.81 31.88 31.70 31.79 24,074 -0.18(-0.56%)
Feb 29, 2012 31.94 32.16 31.92 31.97 17,560 -0.14(-0.44%)
Feb 28, 2012 32.26 32.26 32.10 32.11 33,924 -0.06(-0.19%)
Feb 27, 2012 32.17 32.22 32.12 32.17 7,005 +0.20(+0.63%)
Feb 24, 2012 31.98 31.98 31.93 31.97 4,595 +0.05(+0.16%)
Feb 23, 2012 31.82 31.92 31.75 31.92 7,730 +0.06(+0.18%)
Feb 22, 2012 31.77 31.86 31.74 31.86 11,613 +0.17(+0.54%)
Feb 21, 2012 31.76 31.76 31.60 31.69 43,930 -0.12(-0.39%)
Feb 17, 2012 31.71 31.83 31.71 31.81 7,952 -0.04(-0.12%)
Feb 16, 2012 31.98 32.00 31.83 31.85 6,646 -0.17(-0.52%)
Feb 15, 2012 32.06 32.08 31.98 32.02 10,496 -0.10(-0.31%)
Feb 14, 2012 32.03 32.15 32.01 32.12 17,640 +0.13(+0.41%)
Feb 13, 2012 31.98 32.07 31.92 31.99 22,502 -0.09(-0.28%)
Feb 10, 2012 31.94 32.08 31.92 32.08 12,204 +0.24(+0.75%)
Feb 09, 2012 31.89 31.89 31.73 31.84 8,710 -0.12(-0.38%)
Feb 08, 2012 31.93 32.00 31.84 31.96 11,984 +0.03(+0.10%)
Feb 07, 2012 32.01 32.01 31.85 31.93 20,201 -0.21(-0.66%)
Feb 06, 2012 32.06 32.20 32.00 32.14 21,244 +0.15(+0.46%)
Feb 03, 2012 32.00 32.02 31.87 31.99 26,736 -0.42(-1.29%)
Feb 02, 2012 32.32 32.45 32.30 32.41 19,583 +0.08(+0.25%)
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.