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 33.40 33.41 33.16 33.16 3,120 +0.33(+1.01%)
Oct 26, 2012 32.83 32.83 32.83 32.83 400 -0.16(-0.48%)
Oct 25, 2012 32.92 32.99 32.87 32.99 490 -0.02(-0.06%)
Oct 24, 2012 33.03 33.03 33.01 33.01 972 -0.00(-0.01%)
Oct 23, 2012 32.98 33.05 32.98 33.01 428 -0.41(-1.21%)
Oct 19, 2012 33.67 33.67 33.41 33.42 615 -0.48(-1.42%)
Oct 18, 2012 33.91 33.95 33.86 33.90 4,480 +0.00(+0.00%)
Oct 17, 2012 33.87 33.90 33.87 33.90 228 +0.23(+0.68%)
Oct 16, 2012 33.65 33.69 33.65 33.67 1,838 +0.15(+0.45%)
Oct 15, 2012 33.52 33.52 33.52 33.52 284 +0.14(+0.43%)
Oct 12, 2012 33.56 33.56 33.38 33.38 300 -0.15(-0.45%)
Oct 11, 2012 33.61 33.61 33.53 33.53 430 -0.02(-0.06%)
Oct 10, 2012 33.54 33.61 33.53 33.55 1,403 -0.12(-0.36%)
Oct 09, 2012 33.91 33.91 33.64 33.67 4,229 -0.25(-0.74%)
Oct 08, 2012 33.96 33.96 33.92 33.92 350 -0.29(-0.86%)
Oct 05, 2012 34.17 34.21 33.95 34.21 741 +0.19(+0.57%)
Oct 04, 2012 33.90 34.02 33.90 34.02 1,319 +0.14(+0.43%)
Oct 03, 2012 33.96 33.96 33.79 33.88 645 +0.02(+0.05%)
Oct 02, 2012 33.78 33.86 33.78 33.86 227 +0.11(+0.33%)
Oct 01, 2012 33.95 33.96 33.75 33.75 7,525 +0.05(+0.15%)
Sep 28, 2012 33.53 33.70 33.53 33.70 600 -0.02(-0.06%)
Sep 27, 2012 33.57 33.83 33.57 33.72 1,704 +0.21(+0.63%)
Sep 26, 2012 33.66 33.66 33.51 33.51 1,400 -0.15(-0.45%)
Sep 25, 2012 34.05 34.08 33.66 33.66 1,435 -0.29(-0.85%)
Sep 24, 2012 33.76 33.99 33.68 33.95 4,828 +0.08(+0.23%)
Sep 21, 2012 34.09 34.09 33.87 33.87 600 -0.15(-0.44%)
Sep 20, 2012 34.14 34.14 34.02 34.02 1,542 +0.07(+0.21%)
Sep 19, 2012 33.78 33.95 33.78 33.95 478 +0.19(+0.56%)
Sep 18, 2012 33.38 33.80 33.38 33.76 1,730 +0.26(+0.78%)
Sep 17, 2012 33.52 33.55 33.50 33.50 890 -0.03(-0.09%)
Sep 14, 2012 33.76 33.76 33.52 33.53 1,315 -0.33(-0.97%)
Sep 13, 2012 33.35 33.86 33.35 33.86 739 +0.54(+1.61%)
Sep 12, 2012 33.37 33.37 33.32 33.32 1,175 -0.12(-0.35%)
Sep 11, 2012 33.49 33.51 33.44 33.44 1,383 -0.03(-0.09%)
Sep 10, 2012 33.47 33.56 33.47 33.47 1,484 -0.11(-0.32%)
Sep 07, 2012 33.78 33.79 33.58 33.58 1,215 -0.03(-0.09%)
Sep 06, 2012 33.61 33.61 33.61 33.61 100 +0.02(+0.07%)
Sep 05, 2012 33.57 33.59 33.57 33.59 452 +0.12(+0.35%)
Sep 04, 2012 33.33 33.47 33.18 33.47 2,780 +0.22(+0.65%)
Aug 31, 2012 33.22 33.40 33.20 33.25 1,096 +0.03(+0.10%)
Aug 30, 2012 33.22 33.22 33.22 33.22 150 -0.20(-0.59%)
Aug 29, 2012 33.43 33.46 33.42 33.42 1,207 +0.23(+0.69%)
Aug 27, 2012 33.10 33.29 33.10 33.19 925 -0.09(-0.27%)
Aug 24, 2012 33.04 33.28 33.04 33.28 1,462 +0.32(+0.97%)
Aug 23, 2012 32.99 32.99 32.95 32.96 1,229 -0.20(-0.60%)
Aug 22, 2012 33.06 33.16 33.06 33.16 300 -0.07(-0.21%)
Aug 21, 2012 33.43 33.45 33.23 33.23 1,611 +0.00(+0.00%)
Aug 20, 2012 33.25 33.25 33.23 33.23 995 -0.03(-0.08%)
Aug 17, 2012 33.22 33.26 33.16 33.26 2,068 +0.05(+0.14%)
Aug 16, 2012 32.99 33.24 32.99 33.21 1,239 +0.13(+0.39%)
Aug 15, 2012 33.15 33.15 33.08 33.08 840 +0.12(+0.36%)
Aug 14, 2012 32.91 33.02 32.91 32.96 1,707 +0.26(+0.80%)
Aug 13, 2012 32.90 32.90 32.70 32.70 412 -0.11(-0.34%)
Aug 10, 2012 32.76 32.81 32.76 32.81 200 -0.06(-0.19%)
Aug 09, 2012 32.79 33.00 32.79 32.87 3,132 -0.07(-0.20%)
Aug 08, 2012 32.14 32.94 28.71 32.94 4,706 +0.22(+0.67%)
Aug 07, 2012 32.70 32.72 32.69 32.72 1,260 -0.17(-0.51%)
Aug 06, 2012 32.98 32.99 32.89 32.89 1,955 +0.09(+0.27%)
Aug 03, 2012 32.84 32.93 32.78 32.80 1,816 +0.47(+1.45%)
Aug 02, 2012 32.50 32.50 32.26 32.33 47,260 -0.36(-1.10%)
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.