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 26.87 26.91 26.68 26.87 23,977 +0.17(+0.62%)
May 30, 2012 26.79 26.79 26.59 26.71 11,336 -0.45(-1.64%)
May 29, 2012 27.16 27.21 27.02 27.15 23,218 +0.74(+2.82%)
May 25, 2012 26.52 26.52 26.41 26.41 11,982 -0.15(-0.55%)
May 24, 2012 26.99 26.99 26.44 26.55 21,016 -0.23(-0.87%)
May 23, 2012 26.81 26.83 26.42 26.79 39,695 -0.31(-1.15%)
May 22, 2012 27.27 27.39 27.00 27.10 24,168 -0.07(-0.24%)
May 21, 2012 26.83 27.19 26.83 27.17 17,410 +0.63(+2.38%)
May 18, 2012 26.83 26.83 26.44 26.54 13,881 -0.28(-1.04%)
May 17, 2012 27.23 27.23 26.81 26.81 47,924 -0.49(-1.78%)
May 16, 2012 27.41 27.56 27.18 27.30 33,540 -0.58(-2.08%)
May 15, 2012 28.10 28.16 27.88 27.88 11,242 -0.11(-0.38%)
May 14, 2012 28.14 28.14 27.93 27.98 177,781 -0.49(-1.70%)
May 11, 2012 28.41 28.66 28.41 28.47 4,619 -0.33(-1.15%)
May 10, 2012 29.01 29.02 28.80 28.80 7,390 -0.03(-0.12%)
May 09, 2012 28.76 28.96 28.60 28.84 90,889 -0.31(-1.05%)
May 08, 2012 29.23 29.23 28.90 29.14 21,000 -0.33(-1.13%)
May 07, 2012 29.46 29.55 29.43 29.47 8,664 -0.05(-0.16%)
May 04, 2012 29.69 29.69 29.49 29.52 12,782 -0.52(-1.73%)
May 03, 2012 30.27 30.35 30.03 30.04 31,637 -0.22(-0.73%)
May 02, 2012 30.23 30.30 30.10 30.26 14,966 +0.21(+0.71%)
May 01, 2012 29.95 30.27 29.88 30.05 44,821 +0.18(+0.60%)
Apr 30, 2012 29.99 29.99 29.82 29.87 18,556 -0.14(-0.47%)
Apr 27, 2012 30.01 30.01 29.86 30.01 6,416 +0.17(+0.56%)
Apr 26, 2012 29.59 29.88 29.54 29.84 21,588 +0.23(+0.76%)
Apr 25, 2012 29.54 29.61 29.45 29.61 17,648 +0.40(+1.36%)
Apr 24, 2012 29.27 29.38 29.18 29.22 20,770 +0.25(+0.85%)
Apr 23, 2012 29.06 29.06 28.72 28.97 83,367 -0.63(-2.11%)
Apr 20, 2012 29.62 29.74 29.56 29.59 9,587 +0.05(+0.16%)
Apr 19, 2012 29.69 29.81 29.48 29.55 20,287 -0.05(-0.18%)
Apr 18, 2012 29.56 29.65 29.49 29.60 11,018 -0.01(-0.04%)
Apr 17, 2012 29.46 29.67 29.34 29.61 16,376 +0.19(+0.64%)
Apr 16, 2012 29.73 29.73 29.34 29.43 2,826 -0.03(-0.09%)
Apr 13, 2012 29.73 29.73 29.40 29.45 10,494 -0.22(-0.74%)
Apr 12, 2012 29.45 29.71 29.45 29.67 20,565 +0.58(+2.01%)
Apr 11, 2012 29.20 29.24 29.09 29.09 25,536 +0.31(+1.07%)
Apr 10, 2012 29.25 29.25 28.74 28.78 34,979 -0.65(-2.19%)
Apr 09, 2012 29.35 29.52 29.35 29.43 11,842 -0.39(-1.31%)
Apr 05, 2012 29.65 29.83 29.65 29.82 30,354 +0.34(+1.16%)
Apr 04, 2012 29.59 29.59 29.36 29.47 11,107 -0.43(-1.45%)
Apr 03, 2012 30.13 30.13 29.82 29.91 9,712 -0.12(-0.40%)
Apr 02, 2012 29.67 30.03 29.57 30.03 27,837 +0.43(+1.46%)
Mar 30, 2012 29.69 29.76 29.46 29.59 59,588 +0.23(+0.77%)
Mar 29, 2012 29.37 29.39 29.10 29.37 99,159 -0.33(-1.10%)
Mar 28, 2012 29.93 29.93 29.61 29.69 10,442 -0.24(-0.80%)
Mar 27, 2012 30.19 30.19 29.93 29.93 48,912 -0.01(-0.02%)
Mar 26, 2012 29.79 29.94 29.76 29.94 16,244 +0.38(+1.28%)
Mar 23, 2012 29.45 29.59 29.37 29.56 18,131 +0.08(+0.27%)
Mar 22, 2012 29.61 29.61 29.39 29.48 36,603 -0.27(-0.92%)
Mar 21, 2012 29.63 29.75 29.51 29.75 82,124 +0.18(+0.61%)
Mar 20, 2012 29.63 29.63 29.47 29.57 14,065 -0.47(-1.57%)
Mar 19, 2012 29.96 30.14 29.95 30.05 8,352 -0.14(-0.46%)
Mar 16, 2012 30.19 30.19 30.11 30.19 4,577 -0.11(-0.37%)
Mar 15, 2012 30.17 30.30 30.13 30.30 5,020 +0.28(+0.92%)
Mar 14, 2012 30.27 30.34 30.02 30.02 8,485 -0.46(-1.51%)
Mar 13, 2012 30.19 30.48 30.06 30.48 7,128 +0.76(+2.57%)
Mar 12, 2012 29.78 29.78 29.59 29.71 16,692 -0.16(-0.53%)
Mar 09, 2012 29.82 29.98 29.82 29.87 21,926 +0.13(+0.42%)
Mar 08, 2012 29.71 29.77 29.59 29.75 24,642 +0.48(+1.64%)
Mar 07, 2012 29.14 29.27 29.04 29.27 19,664 +0.35(+1.22%)
Mar 06, 2012 29.18 29.18 28.80 28.92 35,510 -0.89(-2.99%)
Mar 05, 2012 29.94 29.98 29.73 29.81 17,914 -0.43(-1.41%)
Mar 02, 2012 30.30 30.33 30.18 30.23 9,790 -0.26(-0.85%)
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.