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 (%)
Jan 31, 2012 29.13 29.13 28.83 28.95 34,560 +0.14(+0.49%)
Jan 30, 2012 28.66 28.83 28.60 28.81 22,331 -0.46(-1.58%)
Jan 27, 2012 29.06 29.34 29.06 29.27 26,570 +0.18(+0.62%)
Jan 26, 2012 29.26 29.39 29.04 29.09 257,316 -0.13(-0.44%)
Jan 25, 2012 28.75 29.26 28.73 29.22 43,395 +0.41(+1.41%)
Jan 24, 2012 28.56 28.86 28.56 28.81 82,601 +0.07(+0.25%)
Jan 23, 2012 28.66 28.93 28.66 28.74 65,199 +0.16(+0.57%)
Jan 20, 2012 28.52 28.57 28.40 28.57 20,115 +0.22(+0.77%)
Jan 19, 2012 28.21 28.40 28.21 28.36 16,147 +0.37(+1.32%)
Jan 18, 2012 27.63 27.99 27.63 27.99 26,597 +0.50(+1.81%)
Jan 17, 2012 27.67 27.67 27.41 27.49 28,474 +0.33(+1.21%)
Jan 13, 2012 27.16 27.20 27.01 27.16 14,539 -0.06(-0.22%)
Jan 12, 2012 27.29 27.34 27.05 27.22 16,898 +0.16(+0.60%)
Jan 11, 2012 26.92 27.06 26.92 27.06 19,387 -0.11(-0.41%)
Jan 10, 2012 27.17 27.27 27.13 27.17 23,780 +0.49(+1.85%)
Jan 09, 2012 26.63 26.68 26.52 26.68 60,533 +0.09(+0.35%)
Jan 06, 2012 26.46 26.60 26.46 26.58 29,774 -0.26(-0.95%)
Jan 05, 2012 26.74 26.93 26.61 26.84 14,885 -0.05(-0.20%)
Jan 04, 2012 26.81 26.94 26.76 26.89 11,993 +0.60(+2.27%)
Dec 30, 2011 26.36 26.37 26.28 26.29 26,539 -0.07(-0.25%)
Dec 29, 2011 26.17 26.36 26.15 26.36 34,150 +0.30(+1.16%)
Dec 28, 2011 26.27 26.27 25.98 26.06 26,214 -0.26(-1.00%)
Dec 27, 2011 26.28 26.41 26.28 26.32 40,623 -0.19(-0.73%)
Dec 23, 2011 26.44 26.62 26.43 26.52 61,350 +0.22(+0.84%)
Dec 21, 2011 26.18 26.32 25.94 26.29 54,583 +0.17(+0.64%)
Dec 20, 2011 25.79 26.16 25.79 26.13 37,615 +1.03(+4.09%)
Dec 19, 2011 25.46 25.47 25.08 25.10 24,679 -0.70(-2.72%)
Dec 16, 2011 25.96 26.06 25.77 25.80 56,598 +0.24(+0.93%)
Dec 15, 2011 25.77 25.77 25.52 25.56 148,785 -0.09(-0.36%)
Dec 14, 2011 25.87 25.93 25.54 25.65 135,799 -0.20(-0.77%)
Dec 13, 2011 26.23 26.37 25.81 25.85 53,256 -0.24(-0.91%)
Dec 12, 2011 26.32 26.32 25.93 26.09 47,649 -0.74(-2.75%)
Dec 09, 2011 26.56 26.88 26.55 26.83 42,915 +0.41(+1.55%)
Dec 08, 2011 26.89 26.90 26.37 26.42 60,543 -0.80(-2.95%)
Dec 07, 2011 27.07 27.30 26.97 27.22 72,728 +0.05(+0.17%)
Dec 06, 2011 27.10 27.23 26.98 27.18 38,441 -0.24(-0.89%)
Dec 05, 2011 27.47 27.56 27.30 27.42 28,654 +0.31(+1.14%)
Dec 02, 2011 27.41 27.51 27.10 27.11 57,122 -0.23(-0.84%)
Dec 01, 2011 27.37 27.57 27.29 27.34 87,769 +0.01(+0.02%)
Nov 30, 2011 27.08 27.34 26.97 27.34 109,773 +1.39(+5.36%)
Nov 29, 2011 26.10 26.24 25.91 25.95 13,475 +0.04(+0.15%)
Nov 28, 2011 26.11 26.11 25.79 25.91 21,541 +0.99(+3.97%)
Nov 25, 2011 25.00 25.19 24.92 24.92 17,153 -0.14(-0.58%)
Nov 23, 2011 25.34 25.34 25.04 25.06 11,007 -0.70(-2.71%)
Nov 22, 2011 25.91 25.91 25.56 25.76 8,736 +0.18(+0.70%)
Nov 21, 2011 25.71 25.71 25.34 25.58 19,797 -0.73(-2.78%)
Nov 18, 2011 26.48 26.48 26.22 26.31 53,699 +0.09(+0.35%)
Nov 17, 2011 26.79 26.89 26.08 26.22 98,346 -0.50(-1.88%)
Nov 16, 2011 26.92 27.16 26.72 26.72 33,512 -0.80(-2.90%)
Nov 15, 2011 27.44 27.65 27.33 27.52 20,088 +0.31(+1.14%)
Nov 14, 2011 27.47 27.51 27.15 27.21 29,593 -0.32(-1.17%)
Nov 11, 2011 27.43 27.59 27.34 27.53 29,038 +0.75(+2.81%)
Nov 10, 2011 27.00 27.02 26.60 26.78 82,901 +0.08(+0.30%)
Nov 09, 2011 27.27 27.30 26.59 26.70 109,683 -1.44(-5.11%)
Nov 08, 2011 27.86 28.14 27.70 28.14 35,028 +0.20(+0.72%)
Nov 07, 2011 27.78 27.98 27.58 27.94 28,024 +0.16(+0.58%)
Nov 04, 2011 27.76 27.86 27.44 27.78 51,038 -0.14(-0.50%)
Nov 03, 2011 27.63 28.02 27.38 27.92 105,773 +0.11(+0.40%)
Nov 02, 2011 27.57 27.80 27.46 27.80 51,656 +0.80(+2.98%)
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.