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 (%)
Mar 28, 2013 31.61 31.61 31.24 31.34 28,716 +0.12(+0.38%)
Mar 27, 2013 31.29 31.29 30.87 31.22 29,252 +0.01(+0.03%)
Mar 26, 2013 31.22 31.26 31.05 31.21 18,150 +0.13(+0.42%)
Mar 25, 2013 31.40 31.40 30.92 31.08 35,750 +0.01(+0.03%)
Mar 22, 2013 31.16 31.16 30.96 31.07 28,392 +0.07(+0.23%)
Mar 21, 2013 31.12 31.23 30.95 31.00 19,293 -0.26(-0.83%)
Mar 20, 2013 31.11 31.35 31.11 31.26 100,035 +0.34(+1.10%)
Mar 19, 2013 31.36 31.36 30.69 30.92 15,514 -0.13(-0.42%)
Mar 18, 2013 30.77 31.16 30.61 31.05 28,524 -0.08(-0.26%)
Mar 15, 2013 31.25 31.25 31.08 31.13 124,546 -0.13(-0.42%)
Mar 14, 2013 31.04 31.26 31.04 31.26 63,435 +0.28(+0.92%)
Mar 13, 2013 30.83 31.03 30.74 30.98 21,896 +0.19(+0.60%)
Mar 12, 2013 30.88 31.00 30.71 30.79 19,679 -0.14(-0.45%)
Mar 11, 2013 30.91 30.97 30.84 30.93 62,530 -0.06(-0.19%)
Mar 08, 2013 30.95 31.02 30.71 30.99 85,250 +0.30(+0.98%)
Mar 07, 2013 30.59 30.69 30.52 30.69 33,763 +0.15(+0.49%)
Mar 06, 2013 30.78 30.78 30.51 30.54 117,871 +0.07(+0.23%)
Mar 05, 2013 30.30 30.55 30.30 30.47 67,148 +0.43(+1.42%)
Mar 04, 2013 29.77 30.08 29.74 30.04 71,560 +0.30(+1.02%)
Mar 01, 2013 29.14 29.77 29.04 29.74 26,049 +0.34(+1.16%)
Feb 28, 2013 29.52 29.63 29.30 29.40 21,762 +0.04(+0.14%)
Feb 27, 2013 29.15 29.54 29.09 29.36 43,575 +0.30(+1.05%)
Feb 26, 2013 29.03 29.08 28.77 29.06 134,218 -0.33(-1.12%)
Feb 22, 2013 29.16 29.40 29.09 29.38 10,528 +0.35(+1.22%)
Feb 21, 2013 29.08 29.25 28.86 29.03 24,668 -0.41(-1.39%)
Feb 20, 2013 29.88 29.96 29.44 29.44 9,014 -0.33(-1.11%)
Feb 19, 2013 29.79 29.84 29.74 29.77 1,736 +0.15(+0.51%)
Feb 15, 2013 29.71 29.78 29.62 29.62 8,098 +0.07(+0.24%)
Feb 14, 2013 29.45 29.59 29.42 29.55 5,686 +0.20(+0.68%)
Feb 13, 2013 29.37 29.45 29.25 29.35 11,774 +0.15(+0.52%)
Feb 12, 2013 29.24 29.28 29.18 29.20 6,572 +0.14(+0.48%)
Feb 11, 2013 29.11 29.11 28.97 29.06 3,248 -0.05(-0.17%)
Feb 08, 2013 28.92 29.14 28.92 29.11 7,337 +0.31(+1.08%)
Feb 07, 2013 29.03 29.03 28.72 28.80 48,204 -0.28(-0.96%)
Feb 06, 2013 28.96 29.08 28.89 29.08 5,304 +0.49(+1.73%)
Feb 04, 2013 28.80 28.83 28.59 28.59 3,949 -0.36(-1.26%)
Feb 01, 2013 28.85 29.11 28.80 28.95 18,475 +0.31(+1.08%)
Jan 31, 2013 28.52 28.65 28.49 28.64 4,408 +0.17(+0.61%)
Jan 30, 2013 28.79 28.79 28.40 28.47 46,943 -0.28(-0.98%)
Jan 29, 2013 28.71 28.78 28.69 28.75 4,910 +0.03(+0.10%)
Jan 28, 2013 28.85 28.88 28.67 28.72 15,051 -0.13(-0.45%)
Jan 25, 2013 29.21 29.21 28.67 28.85 92,108 +0.23(+0.80%)
Jan 24, 2013 28.91 28.92 28.58 28.62 17,012 +0.03(+0.10%)
Jan 23, 2013 28.89 28.89 28.53 28.59 59,912 -0.04(-0.14%)
Jan 22, 2013 28.44 28.65 28.34 28.63 27,225 +0.23(+0.81%)
Jan 18, 2013 28.48 28.48 28.21 28.40 21,063 +0.15(+0.53%)
Jan 17, 2013 28.11 28.31 28.07 28.25 53,973 +0.23(+0.82%)
Jan 16, 2013 28.03 28.14 27.97 28.02 8,002 -0.10(-0.35%)
Jan 15, 2013 27.88 28.12 27.88 28.12 30,089 +0.28(+1.01%)
Jan 14, 2013 27.79 27.89 27.71 27.84 5,450 -0.02(-0.08%)
Jan 11, 2013 27.79 27.91 27.79 27.86 6,449 +0.00(+0.00%)
Jan 10, 2013 27.92 27.92 27.68 27.86 18,780 +0.02(+0.07%)
Jan 09, 2013 27.67 28.05 27.67 27.84 26,918 +0.32(+1.16%)
Jan 08, 2013 27.46 27.57 27.38 27.52 11,859 +0.04(+0.15%)
Jan 07, 2013 27.48 27.56 27.42 27.48 9,375 -0.13(-0.47%)
Jan 04, 2013 27.58 27.70 27.50 27.61 148,370 +0.24(+0.87%)
Jan 03, 2013 27.44 27.70 27.35 27.37 56,941 -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.