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 34.61 34.61 33.97 34.40 7,801 -0.28(-0.80%)
May 30, 2012 35.00 35.00 34.62 34.68 9,043 -0.72(-2.02%)
May 29, 2012 34.98 35.52 34.98 35.39 7,121 +0.65(+1.87%)
May 25, 2012 34.83 34.83 34.65 34.74 4,591 -0.05(-0.14%)
May 24, 2012 34.65 34.79 34.39 34.79 112,819 +0.14(+0.40%)
May 23, 2012 33.87 34.65 33.58 34.65 12,586 +0.50(+1.46%)
May 22, 2012 34.55 34.73 33.54 34.15 4,807 -0.32(-0.93%)
May 21, 2012 33.37 34.50 33.37 34.47 36,016 +1.15(+3.45%)
May 18, 2012 33.96 33.98 32.76 33.32 11,612 -0.43(-1.27%)
May 17, 2012 34.31 34.60 33.06 33.75 120,128 -1.01(-2.91%)
May 16, 2012 35.60 35.65 34.76 34.76 29,002 -0.60(-1.70%)
May 15, 2012 35.59 35.86 35.21 35.36 9,417 -0.41(-1.15%)
May 14, 2012 35.88 36.05 35.73 35.77 24,539 -0.62(-1.70%)
May 11, 2012 36.51 36.66 36.39 36.39 1,597 -0.13(-0.36%)
May 10, 2012 36.74 36.84 36.52 36.52 57,158 -0.13(-0.35%)
May 09, 2012 36.29 36.66 35.91 36.65 3,797 -0.17(-0.46%)
May 08, 2012 36.60 36.82 36.09 36.82 9,590 -0.03(-0.08%)
May 07, 2012 36.66 36.98 36.66 36.85 5,329 -0.04(-0.11%)
May 04, 2012 37.58 37.58 36.80 36.89 15,730 -0.81(-2.15%)
May 03, 2012 38.16 38.19 37.60 37.70 42,216 -0.39(-1.02%)
May 02, 2012 37.95 38.10 37.71 38.09 9,166 -0.08(-0.21%)
May 01, 2012 38.40 39.05 38.17 38.17 108,906 +0.00(+0.00%)
Apr 30, 2012 38.57 38.59 38.14 38.17 22,416 -0.48(-1.24%)
Apr 27, 2012 38.40 38.67 38.23 38.65 32,855 +0.40(+1.05%)
Apr 26, 2012 37.88 38.37 37.88 38.25 6,240 +0.09(+0.24%)
Apr 25, 2012 37.75 38.16 37.75 38.16 7,393 +0.89(+2.39%)
Apr 24, 2012 37.07 37.44 37.06 37.27 7,162 +0.10(+0.27%)
Apr 23, 2012 37.52 37.52 36.75 37.17 9,064 -0.65(-1.73%)
Apr 20, 2012 37.85 38.06 37.76 37.82 18,052 +0.25(+0.68%)
Apr 19, 2012 38.00 38.00 37.41 37.57 7,527 -0.20(-0.53%)
Apr 18, 2012 38.03 38.06 37.70 37.77 10,748 -0.25(-0.66%)
Apr 17, 2012 37.86 38.39 37.86 38.02 11,506 +0.51(+1.36%)
Apr 16, 2012 37.78 37.78 37.24 37.51 36,838 -0.06(-0.16%)
Apr 13, 2012 37.74 37.74 37.50 37.57 25,445 -0.35(-0.92%)
Apr 12, 2012 36.94 38.07 36.94 37.92 21,120 +1.12(+3.04%)
Apr 11, 2012 36.88 37.02 36.75 36.80 7,548 +0.54(+1.49%)
Apr 10, 2012 37.15 37.15 36.20 36.26 63,306 -0.93(-2.51%)
Apr 09, 2012 37.25 37.34 36.90 37.19 17,974 -0.49(-1.29%)
Apr 05, 2012 38.13 38.13 37.64 37.68 4,308 -0.22(-0.58%)
Apr 04, 2012 37.87 38.02 37.73 37.90 5,996 -0.50(-1.30%)
Apr 03, 2012 38.75 38.75 38.28 38.40 7,257 -0.17(-0.45%)
Apr 02, 2012 38.27 38.80 38.22 38.57 19,156 +0.54(+1.42%)
Mar 30, 2012 38.16 38.41 37.90 38.03 14,220 +0.01(+0.03%)
Mar 29, 2012 37.77 38.02 37.40 38.02 6,677 +0.18(+0.48%)
Mar 28, 2012 38.51 38.51 37.55 37.84 6,817 -0.41(-1.07%)
Mar 27, 2012 38.35 38.65 38.25 38.25 17,561 -0.06(-0.16%)
Mar 26, 2012 38.24 38.31 38.10 38.31 27,074 +0.69(+1.83%)
Mar 23, 2012 37.22 37.79 36.94 37.62 5,485 +0.54(+1.46%)
Mar 22, 2012 37.72 37.72 36.96 37.08 6,507 -0.66(-1.75%)
Mar 21, 2012 37.87 37.96 37.69 37.74 7,157 +0.05(+0.13%)
Mar 20, 2012 37.80 37.86 37.59 37.69 8,792 -0.53(-1.39%)
Mar 19, 2012 38.09 38.51 38.05 38.22 11,170 +0.37(+0.98%)
Mar 16, 2012 38.00 38.01 37.79 37.85 3,726 -0.05(-0.13%)
Mar 15, 2012 37.79 37.96 37.70 37.90 6,941 +0.40(+1.06%)
Mar 14, 2012 37.92 37.92 37.50 37.50 4,171 -0.32(-0.85%)
Mar 13, 2012 37.46 37.82 37.42 37.82 7,806 +0.74(+2.00%)
Mar 12, 2012 37.25 37.46 37.04 37.08 16,926 -0.21(-0.56%)
Mar 09, 2012 37.12 37.64 37.12 37.29 3,336 +0.21(+0.57%)
Mar 08, 2012 36.73 37.10 36.54 37.08 31,379 +0.76(+2.09%)
Mar 07, 2012 36.42 36.43 35.96 36.32 39,980 +0.36(+1.00%)
Mar 06, 2012 36.40 36.40 35.88 35.96 12,789 -0.98(-2.66%)
Mar 05, 2012 37.41 37.41 36.72 36.94 8,621 -0.64(-1.70%)
Mar 02, 2012 38.15 38.15 37.43 37.58 11,164 -0.34(-0.90%)
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.