Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(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 26.33 26.70 26.18 26.68 227,140 +0.13(+0.49%)
May 30, 2012 26.80 26.80 26.55 26.55 49,297 -0.52(-1.92%)
May 29, 2012 27.14 27.14 26.81 27.07 4,037 +0.05(+0.19%)
May 25, 2012 27.05 27.05 26.91 27.02 16,400 +0.38(+1.43%)
May 24, 2012 26.64 26.64 26.64 26.64 800 -0.11(-0.41%)
May 23, 2012 26.27 26.75 26.20 26.75 75,000 +0.19(+0.72%)
May 22, 2012 26.69 26.95 26.42 26.56 60,547 -0.14(-0.52%)
May 21, 2012 26.38 26.70 26.38 26.70 2,600 +0.41(+1.56%)
May 18, 2012 26.68 26.68 26.26 26.29 15,500 -0.35(-1.31%)
May 17, 2012 26.90 26.90 26.64 26.64 54,570 -0.36(-1.33%)
May 16, 2012 27.33 27.44 27.00 27.00 136,700 -0.32(-1.19%)
May 15, 2012 27.34 27.34 27.32 27.32 800 -0.08(-0.28%)
May 14, 2012 27.36 27.40 27.30 27.40 1,250 -0.27(-0.98%)
May 11, 2012 27.62 27.67 27.62 27.67 1,000 -0.03(-0.12%)
May 10, 2012 27.72 27.87 27.70 27.70 645 -0.01(-0.03%)
May 08, 2012 27.67 27.71 27.71 27.71 700 -0.04(-0.14%)
May 07, 2012 27.73 27.75 27.70 27.75 400 +0.25(+0.91%)
May 04, 2012 27.32 27.50 27.32 27.50 105,756 -0.35(-1.26%)
May 03, 2012 27.96 27.96 27.84 27.85 5,000 +0.10(+0.36%)
May 02, 2012 27.93 27.93 27.75 27.75 2,100 -0.29(-1.03%)
May 01, 2012 28.04 28.04 28.04 28.04 100 -0.08(-0.28%)
Apr 30, 2012 28.06 28.12 28.06 28.12 1,399 -0.04(-0.14%)
Apr 26, 2012 28.16 28.16 28.16 28.16 100 +0.34(+1.23%)
Apr 24, 2012 27.79 27.82 27.82 27.82 4,100 +0.50(+1.85%)
Apr 23, 2012 27.32 27.32 27.32 27.32 700 -0.41(-1.50%)
Apr 20, 2012 27.75 27.87 27.73 27.73 3,100 +0.28(+1.02%)
Apr 19, 2012 27.63 27.73 27.34 27.45 4,900 -0.05(-0.18%)
Apr 18, 2012 27.67 27.67 27.50 27.50 1,380 -0.45(-1.61%)
Apr 17, 2012 27.98 28.07 27.95 27.95 2,662 +0.83(+3.06%)
Apr 16, 2012 26.98 27.12 26.98 27.12 1,100 +0.11(+0.41%)
Apr 13, 2012 27.21 27.27 27.00 27.01 249,441 -0.85(-3.05%)
Apr 12, 2012 27.55 27.92 27.55 27.86 64,950 +0.44(+1.60%)
Apr 11, 2012 27.27 27.44 27.27 27.42 3,951 +0.43(+1.60%)
Apr 10, 2012 27.78 27.78 26.90 26.99 6,539 -0.47(-1.71%)
Apr 09, 2012 27.39 27.54 27.39 27.46 1,900 -0.51(-1.82%)
Apr 05, 2012 28.01 28.01 27.89 27.97 39,225 -0.20(-0.71%)
Apr 04, 2012 28.22 28.26 28.16 28.17 4,447 -0.59(-2.05%)
Apr 03, 2012 28.71 28.77 28.57 28.76 35,335 +0.00(+0.00%)
Apr 02, 2012 28.70 28.81 28.68 28.76 3,500 +0.24(+0.84%)
Mar 30, 2012 28.88 28.88 28.49 28.52 4,725 -0.27(-0.94%)
Mar 29, 2012 28.54 28.79 28.53 28.79 18,166 +0.03(+0.10%)
Mar 28, 2012 28.81 28.81 28.62 28.76 11,181 -0.11(-0.38%)
Mar 27, 2012 29.00 29.00 28.85 28.87 4,615 -0.05(-0.17%)
Mar 26, 2012 28.76 28.97 28.72 28.92 1,850 +0.38(+1.34%)
Mar 23, 2012 28.42 28.55 28.40 28.54 2,499 +0.18(+0.62%)
Mar 22, 2012 28.71 28.71 28.15 28.36 19,884 -0.49(-1.70%)
Mar 21, 2012 28.84 29.00 28.81 28.85 5,825 -0.05(-0.17%)
Mar 20, 2012 29.05 29.07 28.69 28.90 46,623 -0.49(-1.67%)
Mar 19, 2012 29.07 29.41 28.51 29.39 819,088 +0.53(+1.84%)
Mar 16, 2012 29.10 29.10 28.84 28.86 14,481 -0.23(-0.78%)
Mar 15, 2012 28.74 29.14 28.74 29.09 34,694 +0.54(+1.88%)
Mar 14, 2012 28.64 28.70 28.30 28.55 28,566 +0.25(+0.87%)
Mar 13, 2012 27.78 28.30 27.78 28.30 40,450 +0.85(+3.10%)
Mar 12, 2012 27.48 27.49 27.45 27.45 3,400 -0.09(-0.31%)
Mar 09, 2012 27.73 27.73 27.52 27.54 59,940 +0.56(+2.08%)
Mar 08, 2012 26.94 27.09 26.71 26.98 19,050 +0.27(+1.01%)
Mar 07, 2012 26.66 26.71 26.66 26.71 600 +0.33(+1.25%)
Mar 06, 2012 26.81 26.81 26.34 26.38 86,388 -0.64(-2.37%)
Mar 05, 2012 26.77 27.03 26.77 27.02 18,100 +0.01(+0.04%)
Mar 02, 2012 27.39 27.39 27.00 27.01 63,200 -0.42(-1.53%)
Mar 01, 2012 27.59 27.74 27.43 27.43 12,542 +0.04(+0.15%)
Feb 29, 2012 27.56 27.56 27.38 27.39 16,000 -0.02(-0.06%)
Feb 28, 2012 27.62 27.62 27.41 27.41 4,362 -0.10(-0.38%)
Feb 27, 2012 27.58 27.59 27.51 27.51 2,250 +0.03(+0.10%)
Feb 23, 2012 27.48 27.48 27.48 27.48 0 +0.38(+1.42%)
Feb 22, 2012 27.52 27.52 27.10 27.10 39,892 -0.57(-2.06%)
Feb 21, 2012 27.70 27.96 27.61 27.67 1,200 -0.27(-0.96%)
Feb 17, 2012 27.87 28.04 27.83 27.94 2,600 +0.07(+0.25%)
Feb 16, 2012 27.54 27.87 27.48 27.87 1,200 +0.75(+2.77%)
Feb 15, 2012 27.32 27.32 27.12 27.12 3,400 +0.10(+0.37%)
Feb 14, 2012 27.05 27.06 27.02 27.02 13,000 -0.42(-1.53%)
Feb 13, 2012 27.26 27.44 27.26 27.44 5,200 +0.42(+1.55%)
Feb 10, 2012 27.04 27.07 26.98 27.02 5,100 -0.44(-1.60%)
Feb 09, 2012 27.67 27.67 27.42 27.46 3,016 -0.10(-0.37%)
Feb 08, 2012 27.78 27.79 27.31 27.56 2,650 -0.02(-0.07%)
Feb 07, 2012 27.36 27.58 27.36 27.58 580 +0.12(+0.44%)
Feb 06, 2012 27.79 27.79 27.46 27.46 1,309 -0.42(-1.50%)
Feb 03, 2012 27.47 27.90 27.47 27.88 81,993 +0.71(+2.60%)
Feb 02, 2012 27.06 27.26 26.87 27.17 48,284 +0.23(+0.85%)
Feb 01, 2012 26.76 26.99 26.76 26.94 25,974 +0.49(+1.85%)
Jan 31, 2012 26.54 26.54 26.40 26.45 16,140 +0.07(+0.27%)
Jan 30, 2012 26.35 26.48 26.35 26.38 2,630 -0.09(-0.34%)
Jan 27, 2012 26.30 26.47 26.30 26.47 11,136 +0.08(+0.30%)
Jan 26, 2012 27.00 27.10 26.14 26.39 40,200 -0.64(-2.37%)
Jan 25, 2012 26.95 27.07 26.94 27.03 6,000 +0.14(+0.52%)
Jan 24, 2012 26.92 26.94 26.68 26.89 12,034 -0.08(-0.30%)
Jan 23, 2012 26.89 27.16 26.89 26.97 3,921 -0.10(-0.37%)
Jan 20, 2012 26.79 27.07 26.67 27.07 9,583 +0.42(+1.58%)
Jan 19, 2012 26.73 26.75 26.57 26.65 149,867 -0.06(-0.22%)
Jan 17, 2012 26.79 26.71 26.71 26.71 14,000 -0.06(-0.22%)
Jan 13, 2012 26.51 26.82 26.50 26.77 44,250 -0.15(-0.56%)
Jan 12, 2012 26.82 26.96 26.55 26.92 93,720 +0.29(+1.09%)
Jan 11, 2012 26.75 26.75 26.45 26.63 10,190 -0.17(-0.63%)
Jan 10, 2012 26.98 27.15 26.80 26.80 10,363 +0.20(+0.75%)
Jan 09, 2012 26.38 26.61 26.19 26.60 15,540 +0.34(+1.29%)
Jan 06, 2012 25.90 26.32 25.89 26.26 122,187 -0.07(-0.27%)
Jan 05, 2012 25.64 26.54 25.54 26.33 35,800 +0.52(+2.01%)
Jan 04, 2012 25.53 25.91 25.33 25.81 21,200 +0.72(+2.87%)
Dec 30, 2011 25.29 25.38 25.09 25.09 12,000 -0.32(-1.26%)
Dec 29, 2011 25.33 25.44 25.26 25.41 14,315 +0.47(+1.88%)
Dec 28, 2011 25.41 25.41 24.93 24.94 10,800 -0.54(-2.12%)
Dec 27, 2011 25.10 25.52 25.04 25.48 26,326 +0.22(+0.87%)
Dec 23, 2011 25.39 25.45 25.21 25.26 57,042 +0.34(+1.36%)
Dec 21, 2011 24.51 24.92 24.43 24.92 117,090 +0.32(+1.30%)
Dec 20, 2011 24.11 24.63 24.11 24.60 19,900 +0.98(+4.15%)
Dec 19, 2011 24.38 24.38 23.52 23.62 9,800 -0.45(-1.87%)
Dec 16, 2011 24.15 24.63 23.98 24.07 113,037 +0.05(+0.21%)
Dec 15, 2011 24.05 24.11 23.86 24.02 38,800 +0.38(+1.61%)
Dec 14, 2011 23.65 24.04 23.56 23.64 46,477 -0.17(-0.71%)
Dec 13, 2011 24.62 24.64 23.64 23.81 56,480 -0.44(-1.81%)
Dec 12, 2011 24.10 24.26 23.96 24.25 31,300 -0.33(-1.34%)
Dec 09, 2011 24.20 24.68 24.09 24.58 20,300 +0.81(+3.41%)
Dec 08, 2011 24.43 24.43 23.76 23.77 34,200 -0.68(-2.78%)
Dec 06, 2011 24.45 24.45 24.45 24.45 1,200 -0.06(-0.24%)
Dec 05, 2011 24.46 24.52 24.46 24.51 1,300 -0.03(-0.12%)
Dec 02, 2011 24.03 24.57 24.03 24.54 1,400 +0.79(+3.33%)
Dec 01, 2011 24.17 24.19 23.75 23.75 16,497 -0.40(-1.66%)
Nov 30, 2011 23.50 24.15 23.50 24.15 57,240 +1.57(+6.95%)
Nov 29, 2011 22.58 22.58 22.58 22.58 100 +0.00(+0.00%)
Nov 28, 2011 22.65 22.65 22.58 22.58 17,478 +0.68(+3.11%)
Nov 25, 2011 21.90 22.34 21.85 21.90 16,000 -1.10(-4.78%)
Nov 21, 2011 23.00 23.00 23.00 23.00 0 -0.59(-2.51%)
Nov 18, 2011 23.52 23.59 23.51 23.59 7,400 -0.01(-0.03%)
Nov 17, 2011 23.93 23.98 23.60 23.60 38,600 -0.05(-0.21%)
Nov 16, 2011 23.73 24.27 23.61 23.65 106,367 -0.27(-1.13%)
Nov 15, 2011 23.49 23.94 23.25 23.92 28,500 +0.43(+1.83%)
Nov 14, 2011 23.77 23.93 23.49 23.49 305,000 -0.51(-2.13%)
Nov 11, 2011 24.03 24.05 24.00 24.00 19,960 +0.12(+0.50%)
Nov 09, 2011 24.20 23.88 23.88 23.88 7,100 -0.23(-0.95%)
Nov 08, 2011 25.99 25.99 24.10 24.11 15,300 -0.09(-0.37%)
Nov 07, 2011 23.82 24.20 23.64 24.20 65,200 +0.40(+1.68%)
Nov 04, 2011 23.85 23.98 23.75 23.80 12,400 +0.60(+2.59%)
Nov 02, 2011 23.20 23.20 23.20 23.20 900 +0.46(+2.02%)
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.