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 33.49 33.69 33.45 33.56 27,337 +0.20(+0.61%)
May 30, 2012 33.20 33.37 33.20 33.36 8,321 +0.47(+1.42%)
May 29, 2012 32.97 33.02 32.89 32.89 61,692 -0.07(-0.21%)
May 25, 2012 32.91 32.97 32.90 32.96 8,120 +0.09(+0.27%)
May 24, 2012 32.86 32.92 32.83 32.87 11,496 -0.09(-0.27%)
May 23, 2012 32.96 33.08 32.95 32.96 46,868 +0.18(+0.54%)
May 22, 2012 32.70 32.78 32.70 32.78 1,462 -0.20(-0.60%)
May 21, 2012 33.00 33.04 32.92 32.98 7,814 -0.05(-0.16%)
May 18, 2012 32.87 33.04 32.87 33.03 9,084 +0.00(+0.01%)
May 17, 2012 32.69 33.04 32.69 33.03 18,085 +0.31(+0.95%)
May 16, 2012 32.56 32.74 32.56 32.72 23,088 +0.07(+0.21%)
May 15, 2012 32.67 32.70 32.57 32.65 170,311 +0.04(+0.12%)
May 14, 2012 32.61 32.69 32.59 32.61 7,930 +0.21(+0.65%)
May 11, 2012 32.47 32.47 32.40 32.40 3,154 +0.11(+0.34%)
May 10, 2012 32.24 32.29 32.17 32.29 15,776 -0.05(-0.15%)
May 09, 2012 32.46 32.46 32.34 32.34 5,076 +0.01(+0.03%)
May 08, 2012 32.36 32.40 32.33 32.33 9,436 +0.11(+0.36%)
May 07, 2012 32.23 32.26 32.20 32.22 11,463 +0.01(+0.02%)
May 04, 2012 32.15 32.21 32.14 32.21 4,374 +0.16(+0.50%)
May 03, 2012 31.96 32.08 31.96 32.05 4,171 +0.00(+0.00%)
May 02, 2012 32.08 32.08 31.99 32.05 9,714 +0.13(+0.41%)
May 01, 2012 32.11 32.12 31.87 31.92 142,125 -0.12(-0.37%)
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%)
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.