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 (%)
Dec 30, 2011 32.02 32.40 32.02 32.25 146,233 +0.18(+0.56%)
Dec 29, 2011 31.90 32.22 31.85 32.07 263,008 +0.34(+1.07%)
Dec 28, 2011 32.37 32.48 31.70 31.73 113,252 -0.87(-2.67%)
Dec 27, 2011 33.04 33.05 32.60 32.60 66,136 -0.48(-1.45%)
Dec 23, 2011 33.05 33.11 32.79 33.08 109,817 +0.26(+0.79%)
Dec 21, 2011 32.50 32.86 32.21 32.82 133,645 +0.08(+0.24%)
Dec 20, 2011 32.01 32.87 31.86 32.74 277,755 +1.33(+4.23%)
Dec 19, 2011 32.58 32.58 31.27 31.41 261,211 -1.34(-4.09%)
Dec 16, 2011 32.60 33.25 32.51 32.75 203,733 +0.49(+1.52%)
Dec 15, 2011 33.22 33.40 32.25 32.26 137,245 -0.49(-1.50%)
Dec 14, 2011 32.91 33.11 32.24 32.75 159,503 -0.73(-2.18%)
Dec 13, 2011 34.44 34.84 33.18 33.48 139,114 -0.77(-2.25%)
Dec 12, 2011 34.93 34.93 33.79 34.25 143,065 -1.50(-4.20%)
Dec 09, 2011 35.05 35.98 35.00 35.75 136,553 +1.04(+3.00%)
Dec 08, 2011 35.73 35.91 34.70 34.71 100,875 -1.53(-4.22%)
Dec 07, 2011 36.18 36.45 35.79 36.24 318,994 -0.30(-0.82%)
Dec 06, 2011 36.52 36.82 36.09 36.54 74,933 -0.23(-0.63%)
Dec 05, 2011 36.93 37.39 36.57 36.77 305,887 +0.58(+1.60%)
Dec 02, 2011 36.98 37.00 36.18 36.19 148,849 -0.28(-0.77%)
Dec 01, 2011 36.60 36.91 36.13 36.47 123,603 -0.47(-1.27%)
Nov 30, 2011 35.32 36.97 35.32 36.94 291,025 +3.35(+9.97%)
Nov 29, 2011 33.65 34.08 33.52 33.59 155,806 -0.16(-0.47%)
Nov 28, 2011 33.46 33.93 33.34 33.75 221,537 +1.60(+4.98%)
Nov 25, 2011 32.35 32.82 32.15 32.15 66,024 -0.30(-0.92%)
Nov 23, 2011 33.64 33.64 32.43 32.45 136,106 -1.39(-4.11%)
Nov 22, 2011 34.33 34.54 33.58 33.84 245,154 -0.25(-0.73%)
Nov 21, 2011 34.51 34.52 33.53 34.09 396,068 -1.57(-4.40%)
Nov 18, 2011 36.02 36.37 35.45 35.66 251,311 +0.12(+0.34%)
Nov 17, 2011 36.91 37.06 35.27 35.54 426,586 -1.47(-3.97%)
Nov 16, 2011 37.26 37.97 36.80 37.01 216,421 -0.86(-2.27%)
Nov 15, 2011 37.40 38.11 37.37 37.87 247,168 +0.20(+0.53%)
Nov 14, 2011 37.81 38.03 37.32 37.67 225,543 -0.24(-0.63%)
Nov 11, 2011 37.67 38.14 37.55 37.91 100,228 +0.91(+2.46%)
Nov 10, 2011 38.11 38.11 36.66 37.00 170,648 -0.13(-0.35%)
Nov 09, 2011 38.13 38.36 37.01 37.13 266,330 -2.58(-6.50%)
Nov 08, 2011 39.49 39.85 38.81 39.71 98,995 +0.61(+1.56%)
Nov 07, 2011 39.17 39.49 38.23 39.10 112,052 -0.05(-0.13%)
Nov 04, 2011 38.92 39.38 38.05 39.15 123,335 +0.11(+0.28%)
Nov 03, 2011 38.85 39.33 37.90 39.04 260,245 +1.00(+2.63%)
Nov 02, 2011 37.98 38.36 37.24 38.04 420,166 +1.24(+3.37%)
Nov 01, 2011 36.22 37.30 35.79 36.80 361,240 -1.15(-3.03%)
Oct 31, 2011 39.25 39.59 37.94 37.95 302,904 -2.64(-6.50%)
Oct 28, 2011 39.52 40.90 39.41 40.59 168,899 +0.76(+1.91%)
Oct 27, 2011 39.22 40.43 38.71 39.83 648,313 +2.59(+6.95%)
Oct 26, 2011 37.08 37.51 36.27 37.24 136,429 +0.89(+2.45%)
Oct 25, 2011 36.91 37.22 35.91 36.35 316,110 -1.31(-3.48%)
Oct 24, 2011 36.21 37.74 36.11 37.66 357,183 +1.79(+4.99%)
Oct 21, 2011 35.70 36.07 35.33 35.87 169,841 +0.73(+2.08%)
Oct 20, 2011 35.05 35.24 34.25 35.14 341,852 -0.26(-0.73%)
Oct 19, 2011 36.08 36.27 35.23 35.40 413,453 -0.82(-2.26%)
Oct 18, 2011 35.01 36.45 34.19 36.22 198,040 +0.97(+2.75%)
Oct 17, 2011 36.41 36.41 35.08 35.25 184,275 -1.17(-3.21%)
Oct 14, 2011 36.26 36.79 35.90 36.42 365,051 +1.08(+3.06%)
Oct 13, 2011 35.14 35.50 34.29 35.34 329,324 +0.25(+0.71%)
Oct 12, 2011 34.83 35.82 34.83 35.09 426,725 +0.94(+2.75%)
Oct 11, 2011 33.25 34.36 33.13 34.15 280,381 +0.68(+2.03%)
Oct 10, 2011 32.57 33.50 32.56 33.47 152,442 +1.82(+5.75%)
Oct 07, 2011 32.38 32.68 31.34 31.65 738,416 -0.28(-0.88%)
Oct 06, 2011 31.76 32.10 31.66 31.93 289,345 +0.69(+2.21%)
Oct 05, 2011 29.54 31.48 29.48 31.24 446,093 +1.70(+5.75%)
Oct 04, 2011 27.75 29.69 27.42 29.54 581,568 +0.86(+3.00%)
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.