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 35.52 35.64 35.39 35.50 12,168 -0.02(-0.05%)
Jul 30, 2012 35.56 35.58 35.39 35.52 6,614 -0.02(-0.06%)
Jul 27, 2012 34.83 35.62 34.83 35.54 3,134 +0.83(+2.39%)
Jul 26, 2012 34.84 34.89 34.49 34.71 4,042 +0.43(+1.25%)
Jul 25, 2012 34.56 34.69 34.23 34.28 5,356 +0.03(+0.10%)
Jul 24, 2012 34.83 35.00 34.25 34.25 2,794 -0.86(-2.46%)
Jul 23, 2012 34.83 35.11 34.75 35.11 5,446 -0.67(-1.87%)
Jul 20, 2012 35.90 35.90 35.74 35.78 3,469 -0.52(-1.43%)
Jul 19, 2012 36.23 36.30 36.23 36.30 541 +0.40(+1.11%)
Jul 18, 2012 35.63 36.07 35.62 35.90 5,093 +0.19(+0.54%)
Jul 17, 2012 35.39 35.72 35.39 35.71 1,779 +0.32(+0.90%)
Jul 16, 2012 35.69 35.69 35.26 35.39 625 -0.16(-0.46%)
Jul 13, 2012 34.92 35.55 34.92 35.55 1,835 +0.64(+1.84%)
Jul 12, 2012 34.54 34.93 34.20 34.91 3,369 +0.03(+0.08%)
Jul 11, 2012 35.11 35.12 34.60 34.88 2,750 -0.06(-0.17%)
Jul 10, 2012 35.82 35.82 34.94 34.94 2,565 -0.56(-1.58%)
Jul 09, 2012 35.49 35.59 35.36 35.50 4,477 -0.23(-0.64%)
Jul 06, 2012 35.86 35.86 35.62 35.73 15,544 -0.67(-1.84%)
Jul 05, 2012 35.91 36.40 35.91 36.40 2,360 +0.23(+0.64%)
Jul 03, 2012 35.55 36.19 35.55 36.17 2,854 +0.83(+2.35%)
Jul 02, 2012 35.00 35.45 35.00 35.34 28,399 -0.15(-0.42%)
Jun 29, 2012 35.22 35.54 35.00 35.49 5,173 +1.62(+4.78%)
Jun 28, 2012 34.09 34.14 33.74 33.87 5,339 -0.38(-1.11%)
Jun 27, 2012 34.03 34.35 34.03 34.25 2,075 +0.29(+0.85%)
Jun 26, 2012 33.77 34.13 33.63 33.96 5,441 +0.28(+0.83%)
Jun 25, 2012 33.71 33.71 33.52 33.68 4,143 -0.54(-1.58%)
Jun 22, 2012 34.03 34.22 33.96 34.22 2,820 +0.30(+0.89%)
Jun 21, 2012 34.83 34.83 33.92 33.92 691 -1.23(-3.50%)
Jun 20, 2012 35.20 35.26 35.05 35.15 3,286 -0.18(-0.51%)
Jun 19, 2012 34.70 35.43 34.70 35.33 4,198 +1.14(+3.33%)
Jun 18, 2012 34.02 34.31 33.74 34.19 5,706 -0.06(-0.18%)
Jun 15, 2012 34.06 34.26 33.88 34.25 7,156 +0.40(+1.19%)
Jun 14, 2012 34.01 34.13 33.81 33.85 2,438 -0.02(-0.06%)
Jun 13, 2012 34.38 34.38 33.87 33.87 4,258 -0.52(-1.51%)
Jun 12, 2012 34.05 34.40 33.89 34.39 9,285 +0.30(+0.88%)
Jun 11, 2012 35.11 35.11 34.09 34.09 5,378 -0.61(-1.76%)
Jun 08, 2012 34.36 34.74 33.93 34.70 3,880 +0.26(+0.75%)
Jun 07, 2012 34.83 34.88 34.43 34.44 2,510 +0.15(+0.44%)
Jun 06, 2012 34.20 34.29 34.17 34.29 2,979 +0.89(+2.66%)
Jun 05, 2012 33.26 33.44 33.09 33.40 4,131 +0.36(+1.09%)
Jun 04, 2012 32.90 33.04 32.51 33.04 31,838 -0.26(-0.78%)
Jun 01, 2012 33.81 33.81 33.30 33.30 3,866 -1.10(-3.20%)
May 31, 2012 34.61 34.61 33.97 34.40 7,801 -0.28(-0.80%)
May 30, 2012 35.00 35.00 34.62 34.68 9,043 -0.72(-2.02%)
May 29, 2012 34.98 35.52 34.98 35.39 7,121 +0.65(+1.87%)
May 25, 2012 34.83 34.83 34.65 34.74 4,591 -0.05(-0.14%)
May 24, 2012 34.65 34.79 34.39 34.79 112,819 +0.14(+0.40%)
May 23, 2012 33.87 34.65 33.58 34.65 12,586 +0.50(+1.46%)
May 22, 2012 34.55 34.73 33.54 34.15 4,807 -0.32(-0.93%)
May 21, 2012 33.37 34.50 33.37 34.47 36,016 +1.15(+3.45%)
May 18, 2012 33.96 33.98 32.76 33.32 11,612 -0.43(-1.27%)
May 17, 2012 34.31 34.60 33.06 33.75 120,128 -1.01(-2.91%)
May 16, 2012 35.60 35.65 34.76 34.76 29,002 -0.60(-1.70%)
May 15, 2012 35.59 35.86 35.21 35.36 9,417 -0.41(-1.15%)
May 14, 2012 35.88 36.05 35.73 35.77 24,539 -0.62(-1.70%)
May 11, 2012 36.51 36.66 36.39 36.39 1,597 -0.13(-0.36%)
May 10, 2012 36.74 36.84 36.52 36.52 57,158 -0.13(-0.35%)
May 09, 2012 36.29 36.66 35.91 36.65 3,797 -0.17(-0.46%)
May 08, 2012 36.60 36.82 36.09 36.82 9,590 -0.03(-0.08%)
May 07, 2012 36.66 36.98 36.66 36.85 5,329 -0.04(-0.11%)
May 04, 2012 37.58 37.58 36.80 36.89 15,730 -0.81(-2.15%)
May 03, 2012 38.16 38.19 37.60 37.70 42,216 -0.39(-1.02%)
May 02, 2012 37.95 38.10 37.71 38.09 9,166 -0.08(-0.21%)
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.