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 28, 2010 30.17 30.48 29.95 30.17 132,650 -0.31(-1.02%)
May 27, 2010 29.86 30.48 29.86 30.48 66,590 +1.52(+5.25%)
May 26, 2010 29.70 29.70 28.90 28.96 84,089 -0.50(-1.70%)
May 25, 2010 28.60 29.46 28.56 29.46 72,504 -0.03(-0.11%)
May 24, 2010 29.61 29.99 29.49 29.49 156,229 -0.59(-1.97%)
May 21, 2010 29.11 30.14 29.09 30.09 74,317 +0.64(+2.16%)
May 20, 2010 30.00 30.02 29.22 29.45 114,045 -1.26(-4.10%)
May 19, 2010 30.59 30.79 30.19 30.71 257,547 -0.05(-0.18%)
May 18, 2010 31.57 31.76 30.64 30.77 57,502 -0.56(-1.80%)
May 17, 2010 31.49 31.59 30.74 31.33 54,540 -0.21(-0.67%)
May 14, 2010 31.54 32.07 31.30 31.54 48,341 -0.73(-2.26%)
May 13, 2010 32.46 32.61 32.17 32.27 37,255 -0.44(-1.35%)
May 12, 2010 32.67 32.86 32.32 32.71 54,943 +0.55(+1.71%)
May 11, 2010 32.56 32.78 32.16 32.16 95,295 -0.29(-0.89%)
May 10, 2010 32.52 32.57 32.14 32.45 52,722 +1.59(+5.15%)
May 07, 2010 30.95 31.52 29.97 30.86 160,684 +0.24(+0.78%)
May 06, 2010 32.10 32.30 22.03 30.62 212,286 -1.78(-5.49%)
May 05, 2010 32.64 32.76 32.25 32.40 57,580 -0.65(-1.97%)
May 04, 2010 33.40 33.60 32.92 33.05 41,813 -1.12(-3.28%)
May 03, 2010 34.05 34.27 33.87 34.17 40,732 +0.42(+1.24%)
Apr 30, 2010 33.88 34.00 33.68 33.75 245,043 -0.11(-0.32%)
Apr 29, 2010 33.95 34.00 33.81 33.86 48,541 +0.39(+1.17%)
Apr 28, 2010 33.88 33.88 33.15 33.47 348,841 -0.06(-0.18%)
Apr 27, 2010 34.44 34.50 33.48 33.53 56,663 -1.12(-3.23%)
Apr 26, 2010 34.80 34.86 34.62 34.65 46,727 -0.27(-0.77%)
Apr 23, 2010 34.58 34.92 34.37 34.92 33,871 +0.34(+0.98%)
Apr 22, 2010 34.51 34.77 34.25 34.58 94,308 -0.25(-0.72%)
Apr 21, 2010 35.03 35.03 34.62 34.83 291,937 -0.25(-0.71%)
Apr 20, 2010 34.92 35.12 34.92 35.08 37,057 +0.37(+1.07%)
Apr 19, 2010 34.49 34.72 34.37 34.71 36,179 +0.02(+0.06%)
Apr 16, 2010 35.03 35.22 34.58 34.69 38,435 -0.74(-2.09%)
Apr 15, 2010 35.18 35.47 35.18 35.43 66,664 +0.03(+0.08%)
Apr 14, 2010 35.37 35.45 35.19 35.40 43,321 +0.36(+1.03%)
Apr 13, 2010 35.25 35.25 34.79 35.04 40,165 -0.17(-0.48%)
Apr 12, 2010 35.20 35.25 35.14 35.21 35,245 +0.09(+0.26%)
Apr 09, 2010 34.83 35.12 34.80 35.12 28,571 +0.42(+1.21%)
Apr 08, 2010 34.52 34.73 34.26 34.70 35,074 +0.18(+0.52%)
Apr 07, 2010 34.89 34.89 34.43 34.52 34,490 -0.27(-0.78%)
Apr 06, 2010 34.67 34.89 34.46 34.79 88,692 +0.03(+0.09%)
Apr 05, 2010 34.86 34.98 34.74 34.76 36,186 +0.03(+0.08%)
Apr 01, 2010 34.73 34.73 34.73 0 +0.52(+1.52%)
Mar 31, 2010 34.35 34.50 34.16 34.21 82,512 -0.12(-0.34%)
Mar 30, 2010 34.53 34.53 34.25 34.33 50,135 -0.01(-0.04%)
Mar 29, 2010 34.02 34.34 34.02 34.34 28,454 +0.38(+1.12%)
Mar 26, 2010 34.09 34.09 33.79 33.96 27,771 +0.13(+0.40%)
Mar 25, 2010 34.12 34.16 33.78 33.83 61,110 +0.05(+0.14%)
Mar 24, 2010 33.97 33.97 33.75 33.78 188,391 -0.67(-1.94%)
Mar 23, 2010 34.31 34.45 34.02 34.45 73,531 +0.14(+0.41%)
Mar 22, 2010 34.01 34.31 33.71 34.31 51,179 +0.00(+0.00%)
Mar 19, 2010 34.39 34.41 34.02 34.31 84,771 -0.19(-0.55%)
Mar 18, 2010 34.80 34.80 34.33 34.50 130,803 -0.21(-0.61%)
Mar 17, 2010 34.84 34.92 34.68 34.71 51,371 -0.01(-0.03%)
Mar 16, 2010 34.37 34.72 34.25 34.72 79,135 +0.30(+0.87%)
Mar 15, 2010 34.22 34.42 34.14 34.42 107,754 -0.08(-0.23%)
Mar 12, 2010 34.66 34.66 34.32 34.50 64,967 +0.09(+0.26%)
Mar 11, 2010 34.28 34.41 34.12 34.41 66,245 +0.08(+0.23%)
Mar 10, 2010 34.14 34.46 34.06 34.33 57,625 +0.09(+0.25%)
Mar 09, 2010 34.13 34.35 33.86 34.24 35,221 -0.06(-0.16%)
Mar 08, 2010 34.21 34.35 34.16 34.30 29,169 +0.10(+0.29%)
Mar 05, 2010 33.99 34.28 33.87 34.20 64,958 +0.46(+1.36%)
Mar 04, 2010 33.86 33.86 33.55 33.74 45,163 -0.01(-0.02%)
Mar 03, 2010 33.79 34.00 33.73 33.75 30,203 +0.30(+0.90%)
Mar 02, 2010 33.33 33.68 33.32 33.45 96,377 +0.22(+0.66%)
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.