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 33.79 33.80 33.66 33.80 5,645 +0.04(+0.12%)
Jul 30, 2012 33.60 33.76 33.57 33.76 8,418 +0.15(+0.45%)
Jul 27, 2012 33.81 33.81 33.34 33.61 22,701 -0.33(-0.97%)
Jul 26, 2012 34.03 34.05 33.94 33.94 34,561 -0.19(-0.56%)
Jul 25, 2012 34.07 34.13 34.05 34.13 8,841 +0.03(+0.09%)
Jul 24, 2012 33.90 34.12 33.90 34.10 122,380 +0.15(+0.44%)
Jul 23, 2012 34.07 34.07 33.95 33.95 14,676 +0.10(+0.30%)
Jul 20, 2012 33.85 33.90 33.84 33.85 12,745 +0.17(+0.50%)
Jul 19, 2012 33.65 33.73 33.62 33.68 21,548 -0.03(-0.09%)
Jul 18, 2012 33.80 33.80 33.71 33.71 18,212 +0.02(+0.06%)
Jul 17, 2012 33.73 33.82 33.66 33.69 15,974 -0.14(-0.41%)
Jul 16, 2012 33.97 33.97 33.83 33.83 55,077 +0.09(+0.27%)
Jul 13, 2012 33.76 33.76 33.70 33.74 10,150 -0.10(-0.30%)
Jul 12, 2012 33.83 33.87 33.80 33.84 26,037 +0.13(+0.39%)
Jul 11, 2012 33.74 33.81 33.71 33.71 16,499 -0.01(-0.04%)
Jul 10, 2012 33.61 33.73 33.61 33.72 6,574 +0.04(+0.13%)
Jul 09, 2012 33.58 33.68 33.55 33.68 3,025 +0.20(+0.58%)
Jul 06, 2012 33.46 33.54 33.45 33.48 9,059 +0.17(+0.51%)
Jul 05, 2012 33.18 33.38 33.18 33.31 26,524 +0.08(+0.24%)
Jul 03, 2012 33.34 33.37 33.23 33.23 9,997 -0.18(-0.54%)
Jul 02, 2012 33.24 33.49 33.24 33.41 137,593 +0.25(+0.75%)
Jun 29, 2012 33.17 33.23 33.13 33.16 15,642 -0.27(-0.81%)
Jun 28, 2012 33.48 33.50 33.41 33.43 11,512 +0.06(+0.17%)
Jun 27, 2012 33.33 33.37 33.29 33.37 11,340 +0.05(+0.16%)
Jun 26, 2012 33.28 33.38 33.26 33.32 71,098 -0.12(-0.36%)
Jun 25, 2012 33.42 33.48 33.42 33.44 2,103 +0.28(+0.85%)
Jun 22, 2012 33.26 33.26 33.16 33.16 7,983 -0.23(-0.70%)
Jun 21, 2012 33.27 33.48 33.27 33.39 37,978 +0.16(+0.48%)
Jun 20, 2012 33.11 33.30 33.08 33.23 15,413 -0.02(-0.06%)
Jun 19, 2012 33.33 33.35 33.21 33.25 72,372 -0.19(-0.57%)
Jun 18, 2012 33.51 33.51 33.40 33.44 15,872 +0.04(+0.12%)
Jun 15, 2012 33.43 33.46 33.39 33.40 30,207 +0.07(+0.21%)
Jun 14, 2012 33.38 33.38 33.28 33.33 17,759 -0.08(-0.24%)
Jun 13, 2012 33.24 33.42 33.17 33.41 20,265 +0.22(+0.66%)
Jun 12, 2012 33.26 33.32 33.16 33.19 5,935 -0.21(-0.63%)
Jun 11, 2012 33.24 33.43 33.24 33.40 9,234 +0.11(+0.33%)
Jun 08, 2012 33.53 33.54 33.21 33.29 17,300 -0.01(-0.03%)
Jun 07, 2012 33.19 33.30 33.14 33.30 20,321 +0.08(+0.23%)
Jun 06, 2012 33.62 33.62 33.22 33.22 135,643 -0.41(-1.21%)
Jun 05, 2012 33.72 33.75 33.61 33.63 17,572 -0.20(-0.59%)
Jun 04, 2012 33.86 33.96 33.76 33.83 365,058 -0.20(-0.59%)
Jun 01, 2012 33.82 34.04 33.78 34.03 23,468 +0.47(+1.40%)
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%)
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.