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 (%)
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%)
Mar 01, 2010 35.75 36.28 35.51 36.08 550,828 +0.83(+2.35%)
Feb 26, 2010 35.05 35.26 34.49 35.25 352,086 +0.55(+1.59%)
Feb 25, 2010 34.00 34.89 33.51 34.70 914,678 +0.14(+0.41%)
Feb 24, 2010 34.34 35.04 34.31 34.56 363,458 +0.70(+2.07%)
Feb 23, 2010 35.21 35.21 33.86 33.86 498,193 -1.37(-3.89%)
Feb 22, 2010 35.44 35.67 35.16 35.23 311,772 +0.07(+0.20%)
Feb 19, 2010 34.91 35.52 34.86 35.16 266,265 -0.17(-0.48%)
Feb 18, 2010 35.01 35.50 34.74 35.33 294,955 +0.02(+0.06%)
Feb 17, 2010 35.39 35.60 34.88 35.31 431,006 +0.34(+0.99%)
Feb 16, 2010 34.43 35.15 34.43 34.97 367,197 +1.12(+3.32%)
Feb 12, 2010 33.84 33.84 33.84 0 +0.19(+0.56%)
Feb 11, 2010 32.55 33.96 32.55 33.65 899,879 +1.37(+4.24%)
Feb 10, 2010 32.33 32.71 31.71 32.28 317,138 +0.00(+0.00%)
Feb 09, 2010 31.97 32.82 31.82 32.28 1,228,635 +1.07(+3.43%)
Feb 08, 2010 31.82 32.04 31.16 31.21 399,676 -0.62(-1.95%)
Feb 05, 2010 31.76 31.98 30.69 31.83 1,945,483 -0.15(-0.47%)
Feb 04, 2010 33.82 33.82 31.97 31.98 829,040 -2.25(-6.57%)
Feb 03, 2010 34.25 34.87 34.15 34.23 1,116,639 +0.02(+0.06%)
Feb 02, 2010 34.08 34.35 33.29 34.21 462,870 +0.30(+0.88%)
Feb 01, 2010 32.96 33.95 32.82 33.91 455,318 +1.06(+3.23%)
Jan 29, 2010 34.35 34.65 32.33 32.85 1,136,242 -1.57(-4.56%)
Jan 28, 2010 35.00 35.25 33.73 34.42 624,174 -0.26(-0.75%)
Jan 27, 2010 34.60 34.93 33.44 34.68 1,013,724 -0.40(-1.14%)
Jan 26, 2010 35.00 35.73 34.26 35.08 779,485 -0.50(-1.41%)
Jan 25, 2010 35.38 36.35 35.31 35.58 868,284 +0.65(+1.86%)
Jan 22, 2010 35.52 36.20 34.63 34.93 872,602 -1.06(-2.95%)
Jan 21, 2010 37.79 37.79 35.71 35.99 1,836,304 -2.39(-6.23%)
Jan 20, 2010 38.66 38.79 37.80 38.38 539,401 -1.13(-2.86%)
Jan 19, 2010 38.86 39.56 38.67 39.51 698,694 +0.68(+1.75%)
Jan 15, 2010 38.83 38.83 38.83 0 -0.73(-1.85%)
Jan 14, 2010 39.75 39.89 39.24 39.56 457,650 -0.06(-0.15%)
Jan 13, 2010 39.61 39.77 38.79 39.62 590,674 +0.17(+0.43%)
Jan 12, 2010 39.68 39.85 39.11 39.45 818,238 -0.80(-1.99%)
Jan 11, 2010 41.44 41.55 40.17 40.25 856,902 -0.25(-0.62%)
Jan 08, 2010 40.00 40.68 39.75 40.50 727,624 +0.51(+1.28%)
Jan 07, 2010 39.94 40.17 39.43 39.99 1,031,363 -0.05(-0.12%)
Jan 06, 2010 39.43 40.26 39.43 40.04 1,060,752 +0.72(+1.83%)
Jan 05, 2010 38.31 39.32 38.24 39.32 994,444 +1.46(+3.86%)
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.