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 32.21 32.97 31.93 32.21 278,799 -0.56(-1.71%)
May 27, 2010 31.45 32.77 31.45 32.77 254,786 +2.35(+7.73%)
May 26, 2010 31.08 31.47 30.35 30.42 286,681 +0.36(+1.20%)
May 25, 2010 28.61 30.06 28.35 30.06 291,219 +0.14(+0.47%)
May 24, 2010 30.51 30.76 29.90 29.92 555,669 -0.81(-2.64%)
May 21, 2010 28.87 30.82 28.70 30.73 573,834 +1.23(+4.17%)
May 20, 2010 29.33 30.39 29.16 29.50 953,169 -1.76(-5.63%)
May 19, 2010 31.61 31.97 30.44 31.26 543,493 -0.96(-2.98%)
May 18, 2010 33.36 33.75 32.14 32.22 1,000 -0.84(-2.54%)
May 17, 2010 34.11 34.11 32.19 33.06 487,221 -1.07(-3.14%)
May 14, 2010 34.13 34.82 33.61 34.13 348,568 -1.07(-3.04%)
May 13, 2010 35.62 35.90 35.06 35.20 202,728 -0.14(-0.40%)
May 12, 2010 34.82 35.35 34.40 35.34 283,404 +0.87(+2.52%)
May 11, 2010 35.20 35.38 34.42 34.47 456,698 -1.39(-3.88%)
May 10, 2010 35.22 35.86 35.22 35.86 807,537 +2.97(+9.03%)
May 07, 2010 33.32 33.98 32.00 32.89 737,131 +0.02(+0.06%)
May 06, 2010 34.49 35.21 31.15 32.87 100 -1.00(-2.95%)
May 05, 2010 34.30 35.33 33.68 33.87 1,246,475 -1.11(-3.17%)
May 04, 2010 36.05 36.29 34.62 34.98 935,418 -1.94(-5.25%)
May 03, 2010 37.35 37.52 36.50 36.92 607,325 -0.44(-1.18%)
Apr 30, 2010 38.38 38.65 37.21 37.36 311,900 -0.88(-2.30%)
Apr 29, 2010 38.76 38.93 38.11 38.24 301,553 -0.09(-0.23%)
Apr 28, 2010 38.53 38.59 37.80 38.33 174,384 +0.35(+0.92%)
Apr 27, 2010 39.02 39.29 37.79 37.98 253,332 -1.46(-3.70%)
Apr 26, 2010 39.75 39.98 39.38 39.44 227,342 -0.15(-0.38%)
Apr 23, 2010 38.58 39.61 38.45 39.59 304,941 +0.57(+1.46%)
Apr 22, 2010 38.34 39.06 37.91 39.02 269,618 +0.00(+0.00%)
Apr 21, 2010 38.90 39.19 38.44 39.02 218,711 -0.11(-0.28%)
Apr 20, 2010 38.96 39.24 38.73 39.13 216,444 +0.81(+2.11%)
Apr 19, 2010 38.20 38.51 37.66 38.32 371,105 -0.39(-1.01%)
Apr 16, 2010 39.81 39.87 38.38 38.71 439,029 -1.51(-3.75%)
Apr 15, 2010 40.25 40.65 40.06 40.22 258,064 +0.07(+0.17%)
Apr 14, 2010 40.25 40.27 39.72 40.15 309,771 +0.42(+1.06%)
Apr 13, 2010 39.90 40.09 39.43 39.73 676,625 -0.29(-0.72%)
Apr 12, 2010 40.00 40.43 39.96 40.02 379,681 +0.18(+0.45%)
Apr 09, 2010 39.65 40.02 39.62 39.84 312,655 +0.69(+1.76%)
Apr 08, 2010 39.07 39.38 38.74 39.15 333,520 -0.22(-0.56%)
Apr 07, 2010 39.78 40.00 39.06 39.37 504,766 -0.54(-1.35%)
Apr 06, 2010 39.50 39.98 39.26 39.91 462,026 +0.30(+0.76%)
Apr 05, 2010 39.33 39.66 39.00 39.61 286,481 +0.84(+2.17%)
Apr 01, 2010 38.77 38.77 38.77 0 +1.06(+2.81%)
Mar 31, 2010 37.60 37.88 37.46 37.71 245,522 -0.12(-0.32%)
Mar 30, 2010 38.13 38.13 37.44 37.83 343,138 -0.09(-0.24%)
Mar 29, 2010 37.29 37.92 37.10 37.92 481,714 +1.15(+3.13%)
Mar 26, 2010 36.76 37.20 36.24 36.77 440,965 +0.67(+1.86%)
Mar 25, 2010 37.39 37.50 36.10 36.10 427,739 -1.07(-2.88%)
Mar 24, 2010 36.97 37.38 36.79 37.17 412,663 -0.09(-0.24%)
Mar 23, 2010 36.79 37.35 36.35 37.26 264,504 +0.56(+1.53%)
Mar 22, 2010 36.22 36.83 35.74 36.70 519,807 -0.15(-0.41%)
Mar 19, 2010 37.79 37.92 36.79 36.85 417,638 -0.85(-2.25%)
Mar 18, 2010 38.68 38.68 37.66 37.70 317,234 -0.74(-1.93%)
Mar 17, 2010 38.03 38.82 38.03 38.44 457,886 +0.79(+2.10%)
Mar 16, 2010 37.28 37.72 37.05 37.65 325,219 +0.38(+1.02%)
Mar 15, 2010 36.99 37.35 36.90 37.27 438,117 -0.82(-2.15%)
Mar 12, 2010 38.15 38.70 37.95 38.09 482,836 -0.01(-0.03%)
Mar 11, 2010 37.74 38.24 37.51 38.10 345,084 +0.03(+0.08%)
Mar 10, 2010 38.00 38.50 37.90 38.07 439,850 +0.21(+0.55%)
Mar 09, 2010 37.58 38.30 37.27 37.86 760,784 +0.07(+0.19%)
Mar 08, 2010 38.33 38.42 37.72 37.79 580,251 -0.11(-0.29%)
Mar 05, 2010 37.21 38.09 37.21 37.90 523,493 +1.32(+3.61%)
Mar 04, 2010 37.13 37.15 36.39 36.58 359,071 -0.34(-0.92%)
Mar 03, 2010 36.98 37.49 36.81 36.92 887,491 +0.47(+1.29%)
Mar 02, 2010 36.53 37.00 36.33 36.45 739,718 +0.37(+1.03%)
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.