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 (%)
Mar 30, 2012 32.83 32.83 32.59 32.68 1,847,904 +0.41(+1.28%)
Mar 29, 2012 32.23 32.26 31.93 32.26 519,419 -0.44(-1.33%)
Mar 28, 2012 32.99 32.99 32.53 32.70 56,998 -0.51(-1.54%)
Mar 27, 2012 33.41 33.41 33.17 33.21 65,495 +0.00(+0.00%)
Mar 26, 2012 33.13 33.21 33.04 33.21 267,198 +0.32(+0.97%)
Mar 23, 2012 32.70 32.92 32.68 32.89 601,178 +0.13(+0.41%)
Mar 22, 2012 32.88 32.95 32.59 32.76 32,580 -0.38(-1.13%)
Mar 21, 2012 33.01 33.22 32.89 33.13 688,696 -0.02(-0.07%)
Mar 20, 2012 32.97 33.16 32.97 33.16 9,831 -0.66(-1.95%)
Mar 19, 2012 33.82 33.94 33.78 33.82 13,060 -0.66(-1.92%)
Mar 16, 2012 34.49 34.65 34.35 34.48 35,348 -0.01(-0.02%)
Mar 15, 2012 34.25 34.49 34.23 34.49 703,486 +0.25(+0.72%)
Mar 14, 2012 34.70 34.85 34.24 34.24 38,287 -0.92(-2.61%)
Mar 13, 2012 34.61 35.18 34.52 35.15 656,962 +0.92(+2.70%)
Mar 12, 2012 34.37 34.38 34.23 34.23 476,187 -0.28(-0.82%)
Mar 09, 2012 34.31 34.52 34.31 34.51 1,505 +0.40(+1.16%)
Mar 08, 2012 34.13 34.13 33.96 34.12 236,927 +0.82(+2.46%)
Mar 07, 2012 33.34 33.42 33.21 33.30 432,721 +0.23(+0.70%)
Mar 06, 2012 33.08 33.16 32.97 33.07 8,257 -1.30(-3.78%)
Mar 05, 2012 34.85 34.85 34.30 34.37 7,192 -0.74(-2.10%)
Mar 02, 2012 35.06 35.23 35.06 35.10 84,353 -0.08(-0.23%)
Mar 01, 2012 34.95 35.26 34.91 35.18 69,969 +0.11(+0.30%)
Feb 29, 2012 35.31 35.45 35.08 35.08 13,724 -0.11(-0.32%)
Feb 28, 2012 35.05 35.20 34.99 35.19 4,802 +0.38(+1.10%)
Feb 27, 2012 34.54 34.81 34.54 34.81 10,123 -0.34(-0.96%)
Feb 24, 2012 35.09 35.23 35.00 35.15 32,918 +0.20(+0.58%)
Feb 23, 2012 34.90 34.94 34.90 34.94 799 -0.16(-0.45%)
Feb 22, 2012 34.97 35.10 34.92 35.10 3,730 +0.37(+1.06%)
Feb 21, 2012 34.94 34.96 34.57 34.73 103,384 -0.26(-0.75%)
Feb 17, 2012 35.13 35.13 34.76 35.00 695,475 +0.05(+0.13%)
Feb 16, 2012 34.61 34.95 34.61 34.95 505,630 +0.43(+1.24%)
Feb 15, 2012 34.65 34.79 34.45 34.52 10,437 +0.60(+1.76%)
Feb 14, 2012 34.16 34.16 33.83 33.93 17,922 -0.24(-0.71%)
Feb 13, 2012 34.22 34.24 34.04 34.17 15,319 +0.54(+1.61%)
Feb 10, 2012 33.96 33.96 33.63 33.63 7,269 -1.11(-3.20%)
Feb 09, 2012 34.82 34.91 34.57 34.74 7,967 -0.03(-0.08%)
Feb 08, 2012 34.61 34.77 34.45 34.77 10,620 +0.76(+2.23%)
Feb 07, 2012 34.04 34.04 34.01 34.01 532 -0.01(-0.03%)
Feb 06, 2012 33.95 34.13 33.90 34.02 271,225 -0.48(-1.39%)
Feb 03, 2012 34.55 34.64 34.50 34.50 48,722 +0.54(+1.59%)
Feb 02, 2012 34.20 34.30 33.90 33.96 1,147,063 +0.19(+0.56%)
Feb 01, 2012 33.68 34.02 33.68 33.77 50,930 +0.60(+1.82%)
Jan 31, 2012 33.36 33.36 32.99 33.17 673,256 +0.22(+0.67%)
Jan 30, 2012 32.92 32.95 32.55 32.95 1,525,533 -0.92(-2.73%)
Jan 27, 2012 33.58 33.87 33.50 33.87 225,177 +0.38(+1.14%)
Jan 26, 2012 33.91 34.07 33.49 33.49 7,794 -0.10(-0.29%)
Jan 25, 2012 33.30 33.64 33.30 33.58 80,277 +0.22(+0.67%)
Jan 24, 2012 33.36 33.45 33.34 33.36 58,482 -0.08(-0.24%)
Jan 23, 2012 33.45 33.50 33.33 33.44 65,707 +0.38(+1.16%)
Jan 20, 2012 32.86 33.06 32.85 33.06 13,993 -0.07(-0.20%)
Jan 19, 2012 33.10 33.19 32.99 33.13 16,332 +0.48(+1.47%)
Jan 18, 2012 32.24 32.65 32.21 32.65 1,101,532 +0.55(+1.71%)
Jan 17, 2012 32.32 32.32 32.10 32.10 4,794 +0.71(+2.27%)
Jan 13, 2012 31.35 31.49 31.13 31.38 12,519 -0.05(-0.17%)
Jan 12, 2012 31.72 31.72 31.44 31.44 20,290 -0.13(-0.40%)
Jan 11, 2012 31.50 31.56 31.41 31.56 810,746 +0.04(+0.12%)
Jan 10, 2012 31.56 31.72 31.53 31.53 33,809 +0.88(+2.87%)
Jan 09, 2012 30.72 30.81 30.65 30.65 799 +0.50(+1.64%)
Jan 06, 2012 30.49 30.49 30.15 30.15 3,356 -0.71(-2.31%)
Jan 05, 2012 30.47 30.87 30.47 30.87 37,795 +0.04(+0.14%)
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.