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 (%)
Oct 31, 2012 33.55 33.66 33.24 33.31 226,413 +0.03(+0.09%)
Oct 26, 2012 33.28 33.28 33.28 0 -0.40(-1.18%)
Oct 25, 2012 33.70 33.80 33.55 33.67 2,278,083 +0.20(+0.58%)
Oct 24, 2012 33.69 33.72 33.44 33.48 378,322 +0.33(+1.00%)
Oct 23, 2012 33.35 33.35 33.01 33.15 665,001 -0.12(-0.36%)
Oct 19, 2012 33.52 33.52 33.19 33.27 281,374 -0.24(-0.72%)
Oct 18, 2012 33.48 33.74 33.43 33.51 177,851 +0.01(+0.02%)
Oct 17, 2012 33.20 33.60 33.02 33.50 1,126,691 +0.40(+1.20%)
Oct 16, 2012 32.99 33.22 32.93 33.10 468,691 +0.31(+0.94%)
Oct 15, 2012 32.70 32.86 32.57 32.80 1,349,025 +0.12(+0.37%)
Oct 12, 2012 32.62 32.75 32.55 32.68 224,826 +0.15(+0.46%)
Oct 11, 2012 32.50 32.67 32.49 32.53 874,793 +0.61(+1.91%)
Oct 10, 2012 32.07 32.07 31.84 31.92 657,878 +0.20(+0.62%)
Oct 09, 2012 32.08 32.08 31.65 31.72 2,613,353 -0.16(-0.49%)
Oct 08, 2012 31.81 31.90 31.72 31.88 1,063,555 -0.34(-1.05%)
Oct 06, 2012 32.47 32.50 32.18 32.22 44,867 +0.00(+0.00%)
Oct 05, 2012 32.47 32.50 32.18 32.22 44,867 +0.16(+0.49%)
Oct 04, 2012 31.89 32.08 31.80 32.06 54,110 +0.28(+0.87%)
Oct 03, 2012 31.82 31.90 31.66 31.78 611,403 -0.04(-0.12%)
Oct 02, 2012 31.88 31.98 31.68 31.82 55,461 +0.02(+0.05%)
Oct 01, 2012 31.76 32.08 31.69 31.81 77,711 +0.27(+0.86%)
Sep 28, 2012 31.65 31.65 31.46 31.53 173,016 -0.08(-0.26%)
Sep 27, 2012 31.43 31.62 31.30 31.62 110,288 +0.77(+2.51%)
Sep 26, 2012 30.87 31.02 30.76 30.84 65,275 -0.27(-0.87%)
Sep 25, 2012 31.53 31.63 31.11 31.11 122,724 -0.42(-1.33%)
Sep 24, 2012 31.41 31.60 31.36 31.53 130,016 -0.02(-0.07%)
Sep 21, 2012 31.72 31.72 31.52 31.56 213,020 +0.22(+0.69%)
Sep 20, 2012 31.41 31.41 31.21 31.34 873,417 -0.38(-1.21%)
Sep 19, 2012 31.65 31.83 31.56 31.72 218,020 +0.33(+1.05%)
Sep 18, 2012 31.44 31.48 31.32 31.39 120,866 -0.12(-0.38%)
Sep 17, 2012 31.71 31.71 31.47 31.51 725,835 -0.41(-1.27%)
Sep 14, 2012 31.93 32.19 31.74 31.92 161,265 +0.41(+1.29%)
Sep 13, 2012 30.69 31.71 30.59 31.51 600,120 +0.75(+2.44%)
Sep 12, 2012 30.64 30.78 30.63 30.76 196,600 +0.27(+0.89%)
Sep 11, 2012 30.38 30.59 30.37 30.49 173,654 +0.26(+0.87%)
Sep 10, 2012 30.36 30.48 30.18 30.23 315,480 -0.35(-1.13%)
Sep 07, 2012 30.45 30.63 30.39 30.57 747,605 +0.72(+2.41%)
Sep 06, 2012 29.53 29.90 29.53 29.85 56,887 +0.63(+2.16%)
Sep 05, 2012 29.34 29.34 29.12 29.22 77,594 -0.33(-1.12%)
Sep 04, 2012 29.69 29.70 29.44 29.55 388,654 -0.29(-0.98%)
Aug 31, 2012 29.89 30.01 29.76 29.85 95,554 +0.13(+0.43%)
Aug 30, 2012 29.96 29.96 29.70 29.72 443,569 -0.50(-1.64%)
Aug 29, 2012 30.24 30.28 30.13 30.21 218,072 -0.11(-0.35%)
Aug 27, 2012 30.57 30.57 30.21 30.32 50,646 -0.35(-1.15%)
Aug 24, 2012 30.66 30.75 30.45 30.67 78,633 -0.14(-0.44%)
Aug 23, 2012 30.97 30.99 30.76 30.81 73,324 -0.08(-0.27%)
Aug 22, 2012 30.71 30.93 30.64 30.89 65,246 -0.09(-0.29%)
Aug 21, 2012 31.17 31.24 30.92 30.98 142,499 -0.11(-0.34%)
Aug 20, 2012 31.01 31.14 30.90 31.08 56,935 -0.01(-0.02%)
Aug 17, 2012 31.12 31.12 30.98 31.09 36,635 +0.03(+0.10%)
Aug 16, 2012 31.00 31.12 30.96 31.06 230,831 -0.11(-0.34%)
Aug 15, 2012 31.08 31.20 31.08 31.17 13,592 -0.05(-0.14%)
Aug 14, 2012 31.32 31.39 31.21 31.21 26,215 +0.02(+0.07%)
Aug 13, 2012 31.24 31.27 31.02 31.19 44,228 -0.27(-0.86%)
Aug 11, 2012 31.29 31.53 31.29 31.46 58,211 +0.00(+0.00%)
Aug 10, 2012 31.29 31.53 31.29 31.46 58,211 -0.06(-0.19%)
Aug 09, 2012 31.53 31.75 31.49 31.52 45,172 +0.16(+0.50%)
Aug 08, 2012 31.33 31.52 31.29 31.36 54,375 -0.08(-0.26%)
Aug 07, 2012 31.41 31.56 31.38 31.44 37,670 +0.20(+0.65%)
Aug 06, 2012 31.20 31.44 31.19 31.24 55,092 +0.14(+0.43%)
Aug 03, 2012 30.93 31.16 30.91 31.11 92,975 +0.73(+2.40%)
Aug 02, 2012 30.36 30.58 30.20 30.38 152,685 -0.35(-1.12%)
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.