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 24.55 24.55 24.47 24.51 1,825 -0.46(-1.84%)
May 30, 2012 24.94 24.99 24.88 24.97 19,159 -0.11(-0.44%)
May 29, 2012 25.10 25.35 25.08 25.08 807 +0.11(+0.44%)
May 24, 2012 24.91 24.97 24.97 24.97 2,800 -0.12(-0.49%)
May 23, 2012 24.82 25.09 24.80 25.09 3,033 -0.16(-0.61%)
May 22, 2012 25.39 25.46 25.25 25.25 4,195 +0.01(+0.03%)
May 21, 2012 24.80 25.24 24.78 25.24 2,279 +0.42(+1.69%)
May 18, 2012 25.09 25.09 24.82 24.82 3,565 -0.42(-1.65%)
May 17, 2012 25.60 25.66 25.24 25.24 1,752 -0.58(-2.26%)
May 16, 2012 25.81 25.82 25.81 25.82 540 -0.45(-1.71%)
May 15, 2012 26.22 26.35 26.22 26.27 3,610 +0.17(+0.65%)
May 14, 2012 26.08 26.18 26.02 26.10 4,619 -0.20(-0.76%)
May 11, 2012 26.18 26.48 26.18 26.30 3,147 -0.07(-0.26%)
May 10, 2012 26.49 26.49 26.37 26.37 2,176 -0.05(-0.20%)
May 09, 2012 26.34 26.42 26.34 26.42 461 +0.08(+0.30%)
May 08, 2012 26.28 26.34 26.00 26.34 1,910 -0.17(-0.64%)
May 07, 2012 26.39 26.51 26.39 26.51 664 -0.01(-0.04%)
May 04, 2012 26.51 26.55 26.48 26.52 3,205 -0.51(-1.89%)
May 03, 2012 27.38 27.39 27.03 27.03 2,333 -0.15(-0.55%)
May 02, 2012 27.18 27.18 27.18 27.18 317 -0.48(-1.74%)
May 01, 2012 27.50 27.66 27.50 27.66 1,142 +0.35(+1.28%)
Apr 30, 2012 27.45 27.45 27.31 27.31 985 -0.12(-0.43%)
Apr 27, 2012 27.42 27.43 27.24 27.43 1,905 -0.09(-0.31%)
Apr 26, 2012 27.16 27.54 27.16 27.51 8,407 +0.39(+1.45%)
Apr 25, 2012 27.12 27.15 27.08 27.12 2,625 +0.70(+2.65%)
Apr 24, 2012 26.50 26.59 26.34 26.42 8,883 -0.05(-0.19%)
Apr 23, 2012 26.72 26.72 26.36 26.47 1,749 -0.45(-1.67%)
Apr 20, 2012 27.02 27.10 26.91 26.92 1,818 +0.02(+0.09%)
Apr 19, 2012 26.79 26.90 26.79 26.90 630 -0.21(-0.77%)
Apr 18, 2012 27.05 27.11 26.99 27.11 3,126 -0.18(-0.67%)
Apr 17, 2012 27.10 27.29 27.10 27.29 2,066 +0.51(+1.90%)
Apr 16, 2012 26.75 26.89 26.73 26.78 2,788 -0.10(-0.37%)
Apr 13, 2012 26.85 26.88 26.85 26.88 349 -0.16(-0.59%)
Apr 12, 2012 26.63 27.08 26.63 27.04 1,852 +0.42(+1.58%)
Apr 11, 2012 26.64 26.64 26.55 26.62 900 +0.21(+0.78%)
Apr 10, 2012 27.12 27.12 26.40 26.41 20,350 -0.60(-2.23%)
Apr 09, 2012 26.81 27.07 26.81 27.02 1,519 -0.08(-0.28%)
Apr 05, 2012 26.86 27.10 26.86 27.09 2,705 -0.03(-0.10%)
Apr 04, 2012 27.21 27.21 26.95 27.12 2,257 -0.49(-1.77%)
Apr 03, 2012 27.76 27.77 27.58 27.61 3,820 -0.10(-0.36%)
Apr 02, 2012 27.37 27.71 27.24 27.71 2,188 +0.17(+0.62%)
Mar 30, 2012 27.43 27.58 27.43 27.54 45,161 +0.06(+0.22%)
Mar 29, 2012 27.28 27.48 27.28 27.48 500 +0.09(+0.34%)
Mar 28, 2012 27.74 27.79 27.36 27.39 5,210 -0.43(-1.56%)
Mar 27, 2012 27.96 27.96 27.82 27.82 1,957 -0.08(-0.29%)
Mar 26, 2012 27.59 27.90 27.59 27.90 4,610 +0.53(+1.94%)
Mar 23, 2012 27.35 27.38 27.07 27.37 4,454 +0.08(+0.29%)
Mar 22, 2012 27.25 27.31 27.14 27.29 3,125 -0.14(-0.51%)
Mar 21, 2012 27.38 27.43 27.29 27.43 400 +0.13(+0.48%)
Mar 20, 2012 27.19 27.35 27.15 27.30 1,331 -0.18(-0.66%)
Mar 19, 2012 27.28 27.55 27.20 27.48 2,401 +0.17(+0.63%)
Mar 16, 2012 27.32 27.32 27.31 27.31 950 +0.02(+0.07%)
Mar 15, 2012 27.28 27.37 27.28 27.29 1,036 +0.12(+0.44%)
Mar 14, 2012 27.34 27.41 27.17 27.17 680 +0.07(+0.26%)
Mar 13, 2012 26.91 27.14 26.91 27.10 2,822 +0.28(+1.04%)
Mar 12, 2012 26.97 26.97 26.74 26.82 4,282 -0.06(-0.22%)
Mar 09, 2012 26.92 26.94 26.88 26.88 1,715 +0.20(+0.75%)
Mar 08, 2012 26.41 26.68 26.41 26.68 1,100 +0.40(+1.52%)
Mar 07, 2012 26.05 26.28 25.98 26.28 30,325 +0.35(+1.35%)
Mar 06, 2012 26.11 26.11 25.85 25.93 4,452 -0.27(-1.03%)
Mar 05, 2012 26.20 26.20 26.20 26.20 224 -0.20(-0.76%)
Mar 02, 2012 26.71 26.71 26.40 26.40 4,228 -0.31(-1.17%)
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.