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 (%)
Nov 30, 2009 33.90 34.38 33.66 34.06 443,888 +0.16(+0.47%)
Nov 27, 2009 33.82 34.12 33.00 33.90 475,558 -1.40(-3.97%)
Nov 25, 2009 34.91 35.44 34.72 35.30 502,283 +0.65(+1.88%)
Nov 24, 2009 34.88 34.88 34.15 34.65 822,670 -0.10(-0.29%)
Nov 23, 2009 35.62 35.84 34.65 34.75 1,145,562 +0.18(+0.52%)
Nov 20, 2009 34.39 34.63 33.99 34.57 356,301 -0.14(-0.40%)
Nov 19, 2009 35.11 35.11 34.21 34.71 333,031 -0.82(-2.31%)
Nov 18, 2009 36.21 36.21 35.38 35.53 400,015 -0.41(-1.14%)
Nov 17, 2009 35.42 35.95 35.08 35.94 721,598 +0.50(+1.41%)
Nov 16, 2009 35.05 35.84 34.96 35.44 601,527 +1.27(+3.72%)
Nov 13, 2009 33.98 34.47 33.74 34.17 300,405 +0.41(+1.23%)
Nov 12, 2009 34.50 34.64 33.59 33.76 325,151 -0.72(-2.10%)
Nov 11, 2009 34.50 35.00 34.14 34.48 433,297 +0.63(+1.86%)
Nov 10, 2009 33.80 34.11 33.42 33.85 553,523 -0.27(-0.79%)
Nov 09, 2009 33.38 34.30 33.38 34.12 426,827 +1.57(+4.82%)
Nov 06, 2009 32.50 33.33 32.15 32.55 320,413 -0.17(-0.52%)
Nov 05, 2009 32.03 32.84 32.03 32.72 421,120 +0.78(+2.44%)
Nov 04, 2009 32.23 32.50 31.75 31.94 749,147 +0.47(+1.49%)
Nov 03, 2009 30.30 31.78 30.30 31.47 516,758 +0.45(+1.45%)
Nov 02, 2009 30.66 31.39 30.20 31.02 819,602 +0.92(+3.06%)
Oct 30, 2009 31.66 31.69 29.87 30.10 598,135 -1.56(-4.93%)
Oct 29, 2009 30.99 31.87 30.66 31.66 381,862 +1.52(+5.04%)
Oct 28, 2009 31.63 31.67 30.01 30.14 789,041 -2.00(-6.22%)
Oct 27, 2009 32.54 32.75 31.87 32.14 334,428 -0.39(-1.20%)
Oct 26, 2009 33.03 33.81 32.30 32.53 272,201 -0.41(-1.24%)
Oct 23, 2009 33.21 33.23 32.76 32.94 276,536 -0.07(-0.21%)
Oct 22, 2009 32.96 33.15 32.23 33.01 530,122 -0.13(-0.41%)
Oct 21, 2009 32.65 34.17 32.65 33.14 778,311 +0.10(+0.31%)
Oct 20, 2009 32.62 33.19 32.60 33.04 531,423 -0.54(-1.60%)
Oct 19, 2009 32.88 33.63 32.70 33.58 462,679 +1.02(+3.13%)
Oct 16, 2009 32.58 32.70 32.09 32.56 252,205 -0.37(-1.12%)
Oct 15, 2009 32.50 33.04 32.22 32.93 195,686 +0.23(+0.70%)
Oct 14, 2009 32.28 32.80 32.25 32.70 315,408 +1.04(+3.29%)
Oct 13, 2009 31.99 31.99 31.13 31.66 204,653 -0.10(-0.31%)
Oct 12, 2009 32.10 32.24 31.57 31.76 116,881 +0.01(+0.03%)
Oct 09, 2009 31.80 32.01 31.41 31.75 236,417 -0.12(-0.38%)
Oct 08, 2009 31.49 32.03 31.21 31.87 384,352 +0.85(+2.74%)
Oct 07, 2009 30.80 31.23 30.68 31.02 261,488 +0.02(+0.06%)
Oct 06, 2009 31.16 31.37 30.53 31.00 470,544 +0.84(+2.79%)
Oct 05, 2009 29.35 30.41 29.35 30.16 369,076 +1.07(+3.68%)
Oct 02, 2009 28.67 29.38 28.39 29.09 415,667 -0.09(-0.31%)
Oct 01, 2009 30.24 30.30 29.06 29.18 734,372 -1.30(-4.27%)
Sep 30, 2009 30.95 31.05 29.99 30.48 301,259 -0.21(-0.68%)
Sep 29, 2009 30.74 31.00 30.30 30.69 291,145 -0.23(-0.74%)
Sep 28, 2009 30.36 30.92 29.95 30.92 302,653 +0.68(+2.25%)
Sep 25, 2009 30.31 30.67 29.83 30.24 301,793 -0.43(-1.40%)
Sep 24, 2009 31.50 31.80 30.15 30.67 394,243 -0.73(-2.32%)
Sep 23, 2009 32.15 32.19 31.21 31.40 307,820 -1.09(-3.35%)
Sep 22, 2009 32.17 32.62 31.90 32.49 319,632 +1.03(+3.27%)
Sep 21, 2009 31.24 31.67 30.70 31.46 208,914 -0.29(-0.91%)
Sep 18, 2009 32.25 32.25 31.35 31.75 188,547 -0.31(-0.97%)
Sep 17, 2009 32.54 32.65 31.63 32.06 362,787 -0.07(-0.22%)
Sep 16, 2009 31.65 32.71 31.57 32.13 647,849 +1.04(+3.35%)
Sep 15, 2009 30.47 31.20 30.36 31.09 339,792 +0.80(+2.64%)
Sep 14, 2009 29.10 30.43 28.90 30.29 416,615 +0.86(+2.92%)
Sep 11, 2009 29.74 30.03 29.30 29.43 248,662 -0.11(-0.37%)
Sep 10, 2009 29.27 29.54 28.82 29.54 151,911 +0.29(+0.99%)
Sep 09, 2009 28.76 29.41 28.76 29.25 190,312 +0.42(+1.46%)
Sep 08, 2009 28.65 29.06 28.60 28.83 456,689 +0.96(+3.44%)
Sep 04, 2009 27.54 28.01 27.37 27.87 189,656 +0.46(+1.68%)
Sep 03, 2009 26.88 27.43 26.72 27.41 665,024 +1.02(+3.87%)
Sep 02, 2009 26.32 26.67 26.18 26.39 403,602 -0.15(-0.57%)
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.