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 (%)
Aug 31, 2011 42.12 42.55 41.36 41.81 260,831 +0.30(+0.72%)
Aug 30, 2011 41.11 41.71 40.81 41.51 116,367 +0.15(+0.36%)
Aug 29, 2011 40.61 41.51 40.60 41.36 173,172 +1.56(+3.92%)
Aug 26, 2011 38.77 39.97 38.20 39.80 138,102 +0.84(+2.16%)
Aug 25, 2011 39.71 39.89 38.70 38.96 261,008 -0.36(-0.92%)
Aug 24, 2011 38.71 39.41 38.35 39.32 210,868 +0.33(+0.85%)
Aug 23, 2011 37.98 39.10 37.54 38.99 397,150 +1.68(+4.50%)
Aug 22, 2011 38.99 38.99 37.20 37.31 511,294 -0.66(-1.74%)
Aug 19, 2011 38.20 39.58 37.80 37.97 627,163 -0.86(-2.21%)
Aug 18, 2011 39.94 39.94 38.45 38.83 514,701 -2.48(-6.00%)
Aug 17, 2011 41.60 42.09 41.11 41.31 206,837 +0.19(+0.46%)
Aug 16, 2011 41.60 41.96 40.86 41.12 761,011 -1.04(-2.47%)
Aug 15, 2011 41.01 42.22 40.92 42.16 703,877 +1.95(+4.85%)
Aug 12, 2011 40.70 40.85 40.08 40.21 243,298 +0.08(+0.20%)
Aug 11, 2011 38.61 40.87 38.34 40.13 288,934 +1.79(+4.67%)
Aug 10, 2011 38.69 39.70 37.98 38.34 306,676 -1.10(-2.79%)
Aug 09, 2011 40.79 39.44 36.64 39.44 321,851 +2.54(+6.88%)
Aug 08, 2011 39.17 39.59 36.78 36.90 698,386 -3.48(-8.62%)
Aug 05, 2011 42.14 42.75 39.30 40.38 945,214 -1.78(-4.22%)
Aug 04, 2011 45.05 45.05 41.83 42.16 1,661,334 -4.14(-8.94%)
Aug 03, 2011 46.90 46.90 45.24 46.30 331,726 -0.70(-1.49%)
Aug 02, 2011 47.91 48.45 46.95 47.00 676,638 -1.49(-3.07%)
Aug 01, 2011 49.51 49.75 48.06 48.49 256,747 -0.21(-0.43%)
Jul 29, 2011 48.25 48.97 47.85 48.70 119,752 -0.09(-0.18%)
Jul 28, 2011 49.18 49.70 48.75 48.79 388,299 -0.29(-0.59%)
Jul 27, 2011 49.87 49.88 48.80 49.08 710,024 -0.81(-1.62%)
Jul 26, 2011 50.35 50.43 49.85 49.89 927,258 -0.32(-0.64%)
Jul 25, 2011 50.00 50.49 49.80 50.21 171,632 -0.26(-0.52%)
Jul 22, 2011 50.40 50.62 50.38 50.47 331,508 +0.47(+0.94%)
Jul 21, 2011 49.56 50.24 49.44 50.00 320,102 +0.73(+1.48%)
Jul 20, 2011 49.41 49.56 49.02 49.27 265,202 +0.14(+0.28%)
Jul 19, 2011 48.93 49.25 48.67 49.13 353,286 +0.93(+1.93%)
Jul 18, 2011 48.07 48.30 47.63 48.20 324,158 +0.06(+0.12%)
Jul 15, 2011 47.69 48.24 47.56 48.14 137,002 +0.62(+1.30%)
Jul 14, 2011 48.01 48.58 47.24 47.52 172,821 -0.11(-0.23%)
Jul 13, 2011 47.44 48.19 47.26 47.63 311,848 +0.94(+2.01%)
Jul 12, 2011 46.91 47.50 46.64 46.69 271,855 +0.06(+0.13%)
Jul 11, 2011 47.20 47.80 46.53 46.63 227,459 -1.55(-3.22%)
Jul 08, 2011 47.91 48.37 47.82 48.18 135,681 -0.38(-0.78%)
Jul 07, 2011 48.28 48.89 48.21 48.56 113,110 +0.71(+1.48%)
Jul 06, 2011 47.97 47.97 47.31 47.85 187,300 -0.29(-0.60%)
Jul 05, 2011 48.08 48.28 47.84 48.14 172,852 +0.23(+0.48%)
Jul 01, 2011 47.18 48.05 47.00 47.91 181,251 +0.46(+0.97%)
Jun 30, 2011 46.84 47.61 46.84 47.45 446,074 +0.82(+1.76%)
Jun 29, 2011 46.58 47.10 46.14 46.63 220,984 +0.30(+0.65%)
Jun 28, 2011 45.63 46.39 45.55 46.33 194,991 +0.79(+1.73%)
Jun 27, 2011 45.22 45.75 45.07 45.54 128,159 +0.20(+0.44%)
Jun 24, 2011 45.88 45.94 45.28 45.34 118,186 -0.41(-0.90%)
Jun 23, 2011 44.69 45.75 44.45 45.75 398,324 +0.08(+0.18%)
Jun 22, 2011 45.53 46.32 45.45 45.67 230,585 -0.13(-0.28%)
Jun 21, 2011 44.85 45.96 44.78 45.80 342,428 +1.50(+3.39%)
Jun 20, 2011 44.16 44.40 44.14 44.30 178,141 -0.13(-0.29%)
Jun 17, 2011 44.76 44.84 44.07 44.43 375,687 -0.01(-0.02%)
Jun 16, 2011 44.87 45.09 43.89 44.44 543,222 -0.51(-1.13%)
Jun 15, 2011 45.76 45.85 44.80 44.95 419,536 -1.49(-3.21%)
Jun 14, 2011 45.98 46.67 45.91 46.44 428,136 +1.19(+2.63%)
Jun 13, 2011 46.07 46.30 44.90 45.25 567,293 -0.72(-1.57%)
Jun 10, 2011 46.62 46.80 45.91 45.97 421,837 -1.03(-2.19%)
Jun 09, 2011 46.83 47.09 46.57 47.00 190,981 +0.55(+1.18%)
Jun 08, 2011 46.87 46.88 46.26 46.45 268,153 -0.24(-0.51%)
Jun 07, 2011 47.00 47.28 46.69 46.69 286,568 +0.02(+0.04%)
Jun 06, 2011 47.11 47.51 46.58 46.67 210,443 -0.37(-0.79%)
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.