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 (%)
Apr 29, 2011 32.41 32.57 32.32 32.46 27,203 +0.13(+0.40%)
Apr 28, 2011 32.60 32.60 32.24 32.33 21,646 -0.02(-0.06%)
Apr 27, 2011 32.26 32.35 32.05 32.35 19,653 +0.14(+0.43%)
Apr 26, 2011 31.94 32.34 31.94 32.21 28,382 +0.45(+1.42%)
Apr 25, 2011 31.82 31.84 31.65 31.76 13,560 -0.16(-0.50%)
Apr 21, 2011 31.86 31.92 31.80 31.92 11,077 +0.20(+0.63%)
Apr 20, 2011 31.72 31.73 31.55 31.72 26,892 +0.57(+1.83%)
Apr 19, 2011 31.17 31.17 30.96 31.15 8,294 +0.18(+0.58%)
Apr 18, 2011 31.40 31.40 30.72 30.97 125,584 -0.62(-1.96%)
Apr 15, 2011 31.23 31.59 31.22 31.59 20,392 +0.28(+0.89%)
Apr 14, 2011 31.05 31.31 30.96 31.31 13,630 +0.10(+0.32%)
Apr 13, 2011 31.32 31.40 31.08 31.21 4,277 -0.13(-0.41%)
Apr 12, 2011 31.67 31.70 31.23 31.34 30,516 -0.35(-1.10%)
Apr 11, 2011 31.90 31.96 31.53 31.69 128,786 -0.22(-0.69%)
Apr 08, 2011 32.33 32.37 31.73 31.91 82,186 -0.44(-1.36%)
Apr 07, 2011 32.65 32.75 32.34 32.35 223,982 -0.33(-1.01%)
Apr 06, 2011 32.90 32.90 32.52 32.68 315,403 +0.10(+0.31%)
Apr 05, 2011 32.81 32.81 32.37 32.58 16,384 +0.05(+0.15%)
Apr 04, 2011 32.56 32.61 32.37 32.53 34,022 +0.02(+0.08%)
Apr 01, 2011 32.55 32.65 32.40 32.51 10,177 +0.26(+0.79%)
Mar 31, 2011 32.15 32.26 32.09 32.25 32,711 +0.11(+0.34%)
Mar 30, 2011 31.98 32.16 31.90 32.14 38,034 +0.38(+1.20%)
Mar 29, 2011 31.56 31.76 31.34 31.76 11,371 +0.28(+0.89%)
Mar 28, 2011 31.72 31.72 31.47 31.48 415,137 -0.03(-0.10%)
Mar 25, 2011 31.33 31.76 31.32 31.51 31,785 +0.19(+0.61%)
Mar 24, 2011 31.31 31.37 30.94 31.32 51,502 +0.35(+1.13%)
Mar 23, 2011 30.58 31.04 30.57 30.97 9,614 +0.14(+0.46%)
Mar 22, 2011 30.90 30.90 30.71 30.83 15,278 -0.08(-0.26%)
Mar 21, 2011 30.97 30.97 30.85 30.91 6,861 +0.70(+2.32%)
Mar 18, 2011 30.38 30.40 30.11 30.21 14,054 +0.30(+1.01%)
Mar 17, 2011 30.01 30.19 29.86 29.91 66,048 +0.32(+1.08%)
Mar 16, 2011 29.83 30.02 29.55 29.59 9,178 -0.42(-1.40%)
Mar 15, 2011 29.76 30.16 29.74 30.01 23,742 -0.27(-0.89%)
Mar 14, 2011 30.15 30.33 30.00 30.28 7,334 -0.10(-0.33%)
Mar 11, 2011 30.02 30.50 30.00 30.38 23,938 +0.20(+0.66%)
Mar 10, 2011 30.87 30.87 30.16 30.18 20,353 -0.86(-2.76%)
Mar 09, 2011 31.09 31.11 30.90 31.04 10,890 -0.06(-0.19%)
Mar 08, 2011 30.50 31.23 30.39 31.10 11,109 +0.47(+1.53%)
Mar 07, 2011 31.38 31.38 30.37 30.63 17,606 -0.40(-1.29%)
Mar 04, 2011 31.59 31.59 30.82 31.03 133,610 -0.34(-1.08%)
Mar 03, 2011 31.09 31.43 31.00 31.37 15,699 +0.91(+2.99%)
Mar 02, 2011 30.29 30.56 30.26 30.46 20,138 +0.15(+0.49%)
Mar 01, 2011 31.14 31.14 30.19 30.31 25,031 -0.63(-2.04%)
Feb 28, 2011 30.98 31.04 30.78 30.94 33,043 +0.12(+0.39%)
Feb 25, 2011 30.58 30.82 30.58 30.82 27,070 +0.46(+1.52%)
Feb 24, 2011 30.29 30.47 30.05 30.36 59,641 +0.07(+0.23%)
Feb 23, 2011 30.86 30.90 29.99 30.29 20,542 -0.65(-2.10%)
Feb 22, 2011 31.50 31.64 30.92 30.94 23,682 -0.96(-3.01%)
Feb 18, 2011 31.46 31.96 31.46 31.90 165,312 +0.11(+0.35%)
Feb 17, 2011 31.61 31.84 31.53 31.79 13,092 +0.18(+0.57%)
Feb 16, 2011 31.62 31.64 31.50 31.61 27,710 +0.25(+0.80%)
Feb 15, 2011 31.37 31.44 31.33 31.36 13,340 -0.14(-0.44%)
Feb 14, 2011 31.67 31.67 31.30 31.50 69,736 +0.12(+0.38%)
Feb 11, 2011 30.93 31.38 30.93 31.38 15,910 +0.40(+1.29%)
Feb 10, 2011 30.85 31.07 30.69 30.98 9,643 +0.08(+0.26%)
Feb 09, 2011 30.94 31.03 30.86 30.90 11,021 -0.14(-0.45%)
Feb 08, 2011 31.15 31.15 30.81 31.04 11,427 +0.13(+0.42%)
Feb 07, 2011 30.61 30.97 30.61 30.91 70,195 +0.37(+1.21%)
Feb 04, 2011 30.46 30.57 30.36 30.54 14,852 +0.07(+0.23%)
Feb 03, 2011 30.69 30.69 30.15 30.47 27,497 +0.01(+0.03%)
Feb 02, 2011 30.74 30.74 30.40 30.46 45,036 -0.11(-0.36%)
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.