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 (%)
May 31, 2012 28.05 28.19 27.91 28.07 5,852 -0.27(-0.95%)
May 30, 2012 28.35 28.36 28.24 28.34 1,320 -0.28(-0.98%)
May 29, 2012 28.59 28.62 28.59 28.62 320 +0.23(+0.81%)
May 25, 2012 28.41 28.41 28.39 28.39 900 +0.23(+0.82%)
May 24, 2012 28.22 28.27 28.07 28.16 3,300 +0.02(+0.07%)
May 23, 2012 27.72 28.14 27.63 28.14 1,014 +0.32(+1.15%)
May 22, 2012 27.89 28.03 27.82 27.82 1,465 +0.12(+0.43%)
May 21, 2012 27.40 27.70 27.25 27.70 6,685 +0.41(+1.50%)
May 18, 2012 27.60 27.60 27.27 27.29 7,187 -0.17(-0.62%)
May 17, 2012 28.15 28.16 27.46 27.46 3,187 -1.19(-4.16%)
May 16, 2012 28.84 28.84 28.60 28.65 822 -0.11(-0.38%)
May 15, 2012 28.66 28.89 28.66 28.76 2,871 -0.02(-0.07%)
May 14, 2012 28.69 28.88 28.69 28.78 3,939 -0.45(-1.54%)
May 11, 2012 28.91 29.31 28.91 29.23 3,102 +0.08(+0.27%)
May 10, 2012 29.18 29.20 29.00 29.15 1,920 +0.13(+0.45%)
May 09, 2012 28.86 29.05 28.86 29.02 3,385 +0.20(+0.69%)
May 08, 2012 28.82 28.82 28.80 28.82 3,354 -0.67(-2.27%)
May 07, 2012 29.51 29.59 29.47 29.49 1,890 -0.16(-0.54%)
May 04, 2012 29.65 29.65 29.65 29.65 541 -0.28(-0.94%)
May 03, 2012 30.13 30.13 29.93 29.93 559 -0.48(-1.58%)
May 02, 2012 29.74 30.41 29.74 30.41 1,651 +0.05(+0.17%)
May 01, 2012 29.99 30.36 29.99 30.36 379 +0.54(+1.81%)
Apr 30, 2012 29.90 29.90 29.81 29.82 2,118 -0.39(-1.29%)
Apr 27, 2012 30.17 30.22 30.17 30.21 1,110 +0.53(+1.79%)
Apr 26, 2012 29.69 29.69 29.54 29.68 2,632 +0.12(+0.41%)
Apr 25, 2012 29.43 29.56 29.43 29.56 1,911 +0.65(+2.25%)
Apr 24, 2012 29.06 29.25 28.90 28.91 4,938 +0.04(+0.14%)
Apr 23, 2012 28.91 28.91 28.87 28.87 1,626 -0.65(-2.20%)
Apr 20, 2012 29.44 29.52 29.44 29.52 737 +0.18(+0.61%)
Apr 19, 2012 29.32 29.34 29.32 29.34 250 -0.26(-0.88%)
Apr 18, 2012 29.59 29.60 29.59 29.60 731 -0.03(-0.10%)
Apr 17, 2012 29.43 29.63 29.43 29.63 1,357 +0.37(+1.26%)
Apr 16, 2012 29.02 29.33 29.02 29.26 4,193 -0.07(-0.24%)
Apr 13, 2012 29.24 29.33 29.22 29.33 752 +0.07(+0.24%)
Apr 12, 2012 29.09 29.28 29.06 29.26 1,600 +0.37(+1.29%)
Apr 11, 2012 28.90 28.90 28.89 28.89 516 +0.56(+1.97%)
Apr 10, 2012 29.37 29.37 28.33 28.33 51,910 -0.95(-3.24%)
Apr 09, 2012 29.23 29.29 29.23 29.28 1,257 -0.38(-1.29%)
Apr 05, 2012 29.62 29.76 29.61 29.66 1,768 +0.07(+0.25%)
Apr 04, 2012 29.71 29.71 29.45 29.59 2,587 -0.37(-1.23%)
Apr 03, 2012 29.95 30.12 29.95 29.96 2,019 +0.12(+0.40%)
Apr 02, 2012 29.65 29.85 29.65 29.84 1,898 +0.25(+0.84%)
Mar 30, 2012 29.45 29.76 29.45 29.59 3,109 +0.06(+0.20%)
Mar 29, 2012 29.44 29.58 29.44 29.53 37,552 -0.06(-0.20%)
Mar 28, 2012 29.77 29.78 29.44 29.59 7,792 -0.35(-1.17%)
Mar 27, 2012 29.99 29.99 29.94 29.94 800 -0.05(-0.17%)
Mar 26, 2012 29.86 29.99 29.86 29.99 2,241 +0.51(+1.74%)
Mar 23, 2012 29.05 29.48 29.03 29.48 3,326 +0.07(+0.23%)
Mar 22, 2012 29.41 29.41 29.41 29.41 1,511 -0.02(-0.07%)
Mar 20, 2012 29.25 29.43 29.43 29.43 600 -0.03(-0.10%)
Mar 19, 2012 29.18 29.46 29.18 29.46 7,332 +0.26(+0.89%)
Mar 16, 2012 29.20 29.20 29.20 29.20 300 -0.18(-0.60%)
Mar 15, 2012 29.26 29.38 29.26 29.38 854 +0.08(+0.29%)
Mar 14, 2012 29.45 29.45 29.24 29.29 3,041 -0.03(-0.11%)
Mar 13, 2012 29.05 29.32 29.04 29.32 4,574 +0.40(+1.39%)
Mar 12, 2012 29.06 29.06 28.86 28.92 3,485 -0.03(-0.11%)
Mar 09, 2012 29.07 29.07 28.95 28.95 1,229 +0.55(+1.94%)
Mar 07, 2012 28.52 28.40 28.40 28.40 30,500 +0.41(+1.46%)
Mar 06, 2012 28.17 28.17 27.96 27.99 4,139 -0.44(-1.55%)
Mar 05, 2012 28.42 28.43 28.42 28.43 300 +0.00(+0.00%)
Mar 02, 2012 28.64 28.64 28.43 28.43 1,243 -0.24(-0.84%)
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.