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 (%)
Apr 29, 2011 31.84 31.94 31.77 31.94 310,570 +0.05(+0.16%)
Apr 28, 2011 31.91 31.91 31.76 31.88 80,480 -0.03(-0.10%)
Apr 27, 2011 31.96 32.03 31.66 31.92 41,832 +0.08(+0.26%)
Apr 26, 2011 31.72 31.95 31.64 31.83 44,994 +0.12(+0.39%)
Apr 25, 2011 31.82 31.83 31.61 31.71 33,684 -0.25(-0.78%)
Apr 21, 2011 31.91 32.00 31.79 31.96 43,567 +0.20(+0.63%)
Apr 20, 2011 31.64 31.76 31.62 31.75 25,391 +0.84(+2.72%)
Apr 19, 2011 30.84 30.97 30.83 30.91 61,858 +0.15(+0.48%)
Apr 18, 2011 30.80 30.80 30.56 30.76 45,689 -0.69(-2.20%)
Apr 15, 2011 31.45 31.46 31.23 31.46 32,043 -0.00(-0.01%)
Apr 14, 2011 31.33 31.46 31.22 31.46 26,878 +0.17(+0.55%)
Apr 13, 2011 31.43 31.55 31.16 31.29 17,922 +0.48(+1.56%)
Apr 12, 2011 31.02 31.04 30.76 30.81 13,934 -0.52(-1.65%)
Apr 11, 2011 31.52 31.61 31.27 31.33 95,116 -0.23(-0.72%)
Apr 08, 2011 31.71 31.77 31.47 31.55 34,629 -0.10(-0.33%)
Apr 07, 2011 31.78 31.84 31.53 31.66 43,462 -0.18(-0.57%)
Apr 06, 2011 31.83 31.94 31.79 31.84 19,349 +0.22(+0.70%)
Apr 05, 2011 31.57 31.77 31.48 31.62 465,605 +0.00(+0.01%)
Apr 04, 2011 31.52 31.61 31.48 31.61 38,503 +0.26(+0.83%)
Apr 01, 2011 31.28 31.48 31.26 31.35 42,245 +0.37(+1.19%)
Mar 31, 2011 30.93 31.05 30.90 30.98 35,228 +0.12(+0.38%)
Mar 30, 2011 30.66 30.90 30.65 30.87 35,470 +0.56(+1.84%)
Mar 29, 2011 30.18 30.35 30.16 30.31 41,714 +0.28(+0.93%)
Mar 28, 2011 30.00 30.16 30.00 30.03 32,226 -0.17(-0.55%)
Mar 25, 2011 30.18 30.27 30.04 30.20 57,372 +0.09(+0.32%)
Mar 24, 2011 29.92 30.12 29.84 30.10 24,312 +0.47(+1.60%)
Mar 23, 2011 29.48 29.71 29.36 29.63 55,129 +0.16(+0.53%)
Mar 22, 2011 29.63 29.63 29.41 29.48 59,376 -0.02(-0.08%)
Mar 21, 2011 29.55 29.59 29.47 29.50 44,297 +0.62(+2.14%)
Mar 18, 2011 28.98 29.04 28.84 28.88 62,279 +0.08(+0.27%)
Mar 17, 2011 28.90 29.05 28.66 28.80 679,589 +0.34(+1.18%)
Mar 16, 2011 28.99 29.08 28.35 28.46 54,885 -0.68(-2.33%)
Mar 15, 2011 28.86 29.14 28.86 29.14 84,162 -0.63(-2.11%)
Mar 14, 2011 29.60 29.77 29.57 29.77 27,112 +0.08(+0.28%)
Mar 11, 2011 29.24 29.69 29.24 29.69 85,308 +0.10(+0.33%)
Mar 10, 2011 29.81 29.81 29.55 29.59 40,161 -0.74(-2.43%)
Mar 09, 2011 30.35 30.38 30.26 30.33 27,716 -0.02(-0.06%)
Mar 08, 2011 30.10 30.41 29.98 30.35 41,577 +0.58(+1.95%)
Mar 07, 2011 29.96 30.12 29.70 29.77 55,873 -0.35(-1.17%)
Mar 04, 2011 30.25 30.32 30.01 30.12 30,218 +0.05(+0.17%)
Mar 03, 2011 29.77 30.07 29.77 30.07 56,106 +0.48(+1.62%)
Mar 02, 2011 29.46 29.66 29.46 29.59 45,181 +0.13(+0.44%)
Mar 01, 2011 29.86 29.89 29.42 29.46 69,131 -0.16(-0.55%)
Feb 28, 2011 29.68 29.69 29.48 29.62 91,287 +0.05(+0.18%)
Feb 25, 2011 29.40 29.70 29.40 29.57 143,180 +0.45(+1.53%)
Feb 24, 2011 29.11 29.21 28.91 29.13 113,659 -0.05(-0.18%)
Feb 23, 2011 29.25 29.39 29.03 29.18 159,415 -0.21(-0.71%)
Feb 22, 2011 29.69 29.76 29.15 29.38 154,052 -0.98(-3.22%)
Feb 18, 2011 30.43 30.44 30.24 30.36 129,733 +0.25(+0.82%)
Feb 17, 2011 29.91 30.16 29.91 30.12 196,703 +0.10(+0.32%)
Feb 16, 2011 30.03 30.08 29.91 30.02 128,162 +0.14(+0.46%)
Feb 15, 2011 29.86 29.92 29.76 29.88 88,060 +0.02(+0.06%)
Feb 14, 2011 29.97 29.97 29.83 29.86 49,090 +0.05(+0.15%)
Feb 11, 2011 29.58 29.91 29.49 29.82 41,490 -0.06(-0.22%)
Feb 10, 2011 29.69 29.93 29.54 29.88 94,995 -0.49(-1.60%)
Feb 09, 2011 30.62 30.67 30.27 30.37 228,329 -0.67(-2.15%)
Feb 08, 2011 30.81 31.04 30.81 31.04 100,737 -0.11(-0.35%)
Feb 07, 2011 31.15 31.29 31.11 31.15 89,247 -0.24(-0.76%)
Feb 04, 2011 31.17 31.39 31.13 31.39 35,002 +0.16(+0.52%)
Feb 03, 2011 31.28 31.28 31.13 31.22 244,915 -0.04(-0.12%)
Feb 02, 2011 31.35 31.45 31.23 31.26 155,404 +0.00(+0.00%)
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.