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 24, 2011 29.97 30.01 29.86 29.92 31,971 +0.12(+0.42%)
May 23, 2011 29.79 29.81 29.65 29.79 28,241 -0.66(-2.16%)
May 20, 2011 30.60 30.60 30.42 30.45 45,242 -0.32(-1.04%)
May 19, 2011 30.92 30.92 30.55 30.77 37,704 -0.12(-0.40%)
May 18, 2011 30.58 30.90 30.57 30.89 25,517 +0.59(+1.96%)
May 17, 2011 30.23 30.31 30.09 30.30 52,689 +0.05(+0.18%)
May 16, 2011 30.30 30.52 30.16 30.25 47,238 -0.15(-0.49%)
May 13, 2011 30.90 30.90 30.32 30.40 13,726 -0.44(-1.41%)
May 12, 2011 30.56 30.84 30.44 30.83 27,794 +0.09(+0.30%)
May 11, 2011 31.12 31.12 30.60 30.74 54,863 -0.48(-1.53%)
May 10, 2011 31.01 31.25 31.00 31.22 50,990 +0.30(+0.97%)
May 09, 2011 30.85 30.95 30.71 30.92 21,014 +0.04(+0.15%)
May 06, 2011 30.89 31.17 30.78 30.87 78,392 +0.21(+0.69%)
May 05, 2011 30.83 30.85 30.56 30.66 295,599 -0.18(-0.58%)
May 04, 2011 31.14 31.14 30.72 30.84 19,718 -0.52(-1.65%)
May 03, 2011 31.54 31.55 31.21 31.36 49,684 -0.48(-1.52%)
May 02, 2011 31.78 32.01 31.78 31.84 29,247 +0.22(+0.69%)
Apr 29, 2011 31.53 31.62 31.46 31.62 313,640 +0.05(+0.16%)
Apr 28, 2011 31.60 31.60 31.45 31.57 81,276 -0.03(-0.10%)
Apr 27, 2011 31.64 31.72 31.35 31.60 42,245 +0.08(+0.26%)
Apr 26, 2011 31.41 31.64 31.33 31.52 45,439 +0.12(+0.39%)
Apr 25, 2011 31.51 31.52 31.30 31.40 34,017 -0.25(-0.78%)
Apr 21, 2011 31.60 31.69 31.48 31.64 43,998 +0.20(+0.63%)
Apr 20, 2011 31.33 31.45 31.31 31.44 25,642 +0.83(+2.72%)
Apr 19, 2011 30.54 30.67 30.53 30.61 62,469 +0.15(+0.48%)
Apr 18, 2011 30.50 30.50 30.26 30.46 46,140 -0.69(-2.20%)
Apr 15, 2011 31.14 31.15 30.92 31.15 32,359 -0.00(-0.01%)
Apr 14, 2011 31.02 31.16 30.91 31.15 27,143 +0.17(+0.55%)
Apr 13, 2011 31.12 31.24 30.85 30.98 18,100 +0.47(+1.56%)
Apr 12, 2011 30.72 30.74 30.46 30.51 14,072 -0.51(-1.65%)
Apr 11, 2011 31.21 31.30 30.96 31.02 96,056 -0.22(-0.72%)
Apr 08, 2011 31.40 31.46 31.16 31.25 34,971 -0.10(-0.33%)
Apr 07, 2011 31.47 31.53 31.23 31.35 43,892 -0.18(-0.57%)
Apr 06, 2011 31.52 31.62 31.48 31.53 19,540 +0.22(+0.70%)
Apr 05, 2011 31.26 31.46 31.17 31.31 470,207 +0.00(+0.01%)
Apr 04, 2011 31.21 31.31 31.17 31.31 38,883 +0.26(+0.83%)
Apr 01, 2011 30.98 31.17 30.96 31.05 42,663 +0.37(+1.19%)
Mar 31, 2011 30.63 30.74 30.60 30.68 35,576 +0.12(+0.38%)
Mar 30, 2011 30.36 30.60 30.35 30.57 35,821 +0.55(+1.84%)
Mar 29, 2011 29.89 30.05 29.86 30.01 42,127 +0.28(+0.93%)
Mar 28, 2011 29.71 29.86 29.71 29.74 32,545 -0.16(-0.55%)
Mar 25, 2011 29.89 29.97 29.74 29.90 57,939 +0.09(+0.32%)
Mar 24, 2011 29.63 29.83 29.55 29.81 24,552 +0.47(+1.60%)
Mar 23, 2011 29.19 29.42 29.08 29.34 55,674 +0.15(+0.53%)
Mar 22, 2011 29.34 29.34 29.12 29.19 59,963 -0.02(-0.08%)
Mar 21, 2011 29.26 29.30 29.18 29.21 44,735 +0.61(+2.14%)
Mar 18, 2011 28.69 28.76 28.56 28.60 62,895 +0.08(+0.27%)
Mar 17, 2011 28.62 28.76 28.38 28.52 686,307 +0.33(+1.18%)
Mar 16, 2011 28.71 28.80 28.07 28.19 55,427 -0.67(-2.33%)
Mar 15, 2011 28.58 28.86 28.58 28.86 84,994 -0.62(-2.11%)
Mar 14, 2011 29.31 29.48 29.28 29.48 27,380 +0.08(+0.28%)
Mar 11, 2011 28.96 29.40 28.96 29.40 86,151 +0.10(+0.33%)
Mar 10, 2011 29.52 29.52 29.26 29.30 40,558 -0.73(-2.43%)
Mar 09, 2011 30.05 30.08 29.96 30.03 27,990 -0.02(-0.06%)
Mar 08, 2011 29.80 30.12 29.69 30.05 41,988 +0.57(+1.95%)
Mar 07, 2011 29.67 29.82 29.41 29.48 56,425 -0.35(-1.17%)
Mar 04, 2011 29.95 30.02 29.72 29.83 30,516 +0.05(+0.17%)
Mar 03, 2011 29.48 29.78 29.48 29.78 56,661 +0.47(+1.62%)
Mar 02, 2011 29.17 29.37 29.17 29.30 45,627 +0.13(+0.44%)
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.