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 (%)
Oct 31, 2012 30.46 30.49 30.18 30.25 16,693 -0.06(-0.21%)
Oct 26, 2012 30.31 30.31 30.31 0 -0.28(-0.92%)
Oct 25, 2012 30.62 30.68 30.51 30.59 34,958 +0.41(+1.37%)
Oct 24, 2012 30.48 30.48 30.15 30.18 49,818 +0.19(+0.63%)
Oct 23, 2012 30.09 30.09 29.86 29.99 14,800 -0.09(-0.32%)
Oct 19, 2012 30.38 30.38 30.05 30.08 32,842 -0.62(-2.01%)
Oct 18, 2012 30.60 30.92 30.60 30.70 6,439 -0.10(-0.32%)
Oct 17, 2012 30.61 30.80 30.41 30.80 33,117 +0.19(+0.63%)
Oct 16, 2012 30.46 30.65 30.44 30.61 13,176 +0.27(+0.88%)
Oct 15, 2012 30.21 30.34 30.18 30.34 20,068 +0.24(+0.81%)
Oct 12, 2012 30.12 30.17 29.99 30.10 8,766 -0.03(-0.11%)
Oct 11, 2012 30.15 30.17 30.13 30.13 4,440 +0.23(+0.77%)
Oct 10, 2012 30.03 30.08 29.90 29.90 16,216 -0.23(-0.77%)
Oct 09, 2012 30.33 30.34 30.12 30.13 6,302 -0.27(-0.89%)
Oct 08, 2012 30.38 30.40 30.29 30.40 5,695 -0.29(-0.95%)
Oct 06, 2012 30.70 30.94 30.64 30.69 79,152 +0.00(+0.00%)
Oct 05, 2012 30.70 30.94 30.64 30.69 79,152 +0.10(+0.33%)
Oct 04, 2012 30.41 30.59 30.38 30.59 19,988 +0.16(+0.51%)
Oct 03, 2012 30.47 30.57 30.34 30.44 16,184 -0.01(-0.04%)
Oct 02, 2012 30.61 30.61 30.33 30.45 31,548 +0.06(+0.20%)
Oct 01, 2012 30.40 30.64 30.38 30.39 12,016 +0.24(+0.81%)
Sep 28, 2012 30.30 30.30 30.14 30.15 14,542 -0.12(-0.40%)
Sep 27, 2012 30.21 30.37 30.07 30.27 29,975 +0.58(+1.94%)
Sep 26, 2012 29.97 29.97 29.69 29.69 288,293 -0.24(-0.82%)
Sep 25, 2012 30.33 30.45 29.93 29.93 65,912 -0.39(-1.30%)
Sep 24, 2012 30.18 30.36 30.18 30.33 25,629 +0.01(+0.04%)
Sep 21, 2012 30.46 30.46 30.27 30.31 13,487 +0.13(+0.43%)
Sep 20, 2012 30.11 30.21 30.02 30.19 14,597 -0.31(-1.02%)
Sep 19, 2012 30.47 30.55 30.44 30.50 10,620 +0.17(+0.56%)
Sep 18, 2012 30.29 30.43 30.29 30.33 19,994 -0.02(-0.07%)
Sep 17, 2012 30.52 30.52 30.33 30.35 37,736 -0.22(-0.71%)
Sep 14, 2012 30.48 30.82 30.48 30.57 43,000 +0.45(+1.51%)
Sep 13, 2012 29.41 30.19 29.41 30.11 21,061 +0.62(+2.09%)
Sep 12, 2012 29.41 29.54 29.38 29.49 258,499 +0.31(+1.07%)
Sep 11, 2012 28.97 29.23 28.97 29.18 66,641 +0.40(+1.39%)
Sep 10, 2012 28.86 29.01 28.76 28.78 18,520 -0.28(-0.96%)
Sep 07, 2012 28.87 29.08 28.87 29.06 20,413 +0.58(+2.05%)
Sep 06, 2012 27.98 28.50 27.98 28.48 51,426 +0.54(+1.92%)
Sep 05, 2012 27.97 28.01 27.89 27.94 5,596 -0.27(-0.96%)
Sep 04, 2012 28.23 28.35 28.10 28.21 17,064 -0.35(-1.21%)
Aug 31, 2012 28.50 28.61 28.36 28.56 9,260 +0.29(+1.03%)
Aug 30, 2012 28.34 28.37 28.24 28.27 6,297 -0.36(-1.26%)
Aug 29, 2012 28.67 28.71 28.58 28.63 18,523 +0.09(+0.33%)
Aug 27, 2012 28.56 28.60 28.45 28.53 22,613 -0.41(-1.43%)
Aug 24, 2012 28.79 28.97 28.69 28.94 51,392 +0.12(+0.42%)
Aug 23, 2012 28.98 28.98 28.82 28.82 26,174 -0.18(-0.61%)
Aug 22, 2012 28.84 29.02 28.81 29.00 10,258 -0.11(-0.37%)
Aug 21, 2012 29.34 29.38 29.11 29.11 17,911 -0.10(-0.33%)
Aug 20, 2012 29.09 29.22 29.03 29.20 3,460 -0.05(-0.16%)
Aug 17, 2012 29.24 29.26 29.19 29.25 21,105 -0.24(-0.81%)
Aug 16, 2012 29.36 29.58 29.34 29.49 23,347 -0.05(-0.16%)
Aug 15, 2012 29.47 29.59 29.47 29.53 13,839 -0.13(-0.43%)
Aug 14, 2012 29.70 29.80 29.66 29.66 11,337 +0.20(+0.67%)
Aug 13, 2012 29.46 29.56 29.36 29.47 30,052 -0.18(-0.60%)
Aug 11, 2012 29.44 29.64 29.44 29.64 19,568 +0.00(+0.00%)
Aug 10, 2012 29.44 29.64 29.44 29.64 19,568 +0.12(+0.39%)
Aug 09, 2012 29.51 29.74 29.51 29.53 19,659 +0.24(+0.81%)
Aug 08, 2012 29.29 29.38 29.28 29.29 12,619 +0.04(+0.14%)
Aug 07, 2012 29.16 29.43 29.16 29.25 30,376 +0.05(+0.19%)
Aug 06, 2012 29.21 29.36 29.20 29.20 23,293 +0.19(+0.65%)
Aug 03, 2012 28.83 29.03 28.78 29.01 21,584 +0.64(+2.27%)
Aug 02, 2012 28.58 28.59 28.25 28.36 20,427 -0.46(-1.60%)
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.