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 (%)
Jun 30, 2009 62.67 63.28 62.41 62.92 5,626,742 -0.11(-0.17%)
Jun 29, 2009 63.25 63.45 62.93 63.03 6,515,269 +0.09(+0.15%)
Jun 26, 2009 62.95 63.14 62.68 62.93 6,087,626 +0.11(+0.17%)
Jun 25, 2009 62.00 62.87 62.00 62.83 10,731,347 +1.13(+1.83%)
Jun 24, 2009 62.31 62.59 61.65 61.70 9,845,259 -0.63(-1.00%)
Jun 23, 2009 61.72 62.41 61.60 62.32 8,051,405 +0.73(+1.18%)
Jun 22, 2009 61.50 61.82 61.25 61.60 5,940,245 +0.59(+0.97%)
Jun 19, 2009 60.10 61.01 60.02 61.00 7,140,588 +0.83(+1.37%)
Jun 18, 2009 60.71 60.93 59.95 60.18 10,211,412 -0.92(-1.51%)
Jun 17, 2009 61.51 62.10 61.10 61.10 10,817,285 -0.35(-0.56%)
Jun 16, 2009 60.52 61.50 60.41 61.45 8,080,073 +1.05(+1.74%)
Jun 15, 2009 60.24 60.65 60.20 60.40 6,791,519 +0.54(+0.90%)
Jun 12, 2009 59.49 60.31 59.49 59.86 9,930,541 +0.53(+0.90%)
Jun 11, 2009 58.39 59.56 58.34 59.33 16,071,297 +0.65(+1.11%)
Jun 10, 2009 59.13 59.50 58.26 58.68 18,249,380 -0.94(-1.57%)
Jun 09, 2009 60.01 60.09 59.38 59.61 9,087,608 -0.01(-0.01%)
Jun 08, 2009 60.09 60.34 59.53 59.62 6,138,142 -0.15(-0.26%)
Jun 05, 2009 59.82 60.48 59.58 59.77 12,686,861 -0.46(-0.76%)
Jun 04, 2009 60.83 61.02 60.04 60.23 8,174,182 -1.27(-2.07%)
Jun 03, 2009 61.18 61.62 60.77 61.50 10,110,925 +0.57(+0.94%)
Jun 02, 2009 60.95 61.06 60.40 60.93 7,610,608 +0.33(+0.54%)
Jun 01, 2009 61.44 61.46 60.26 60.61 10,501,391 -2.05(-3.27%)
May 29, 2009 61.01 62.69 60.97 62.65 7,134,177 +1.58(+2.58%)
May 28, 2009 61.06 61.20 60.03 61.08 14,765,867 +0.87(+1.45%)
May 27, 2009 61.37 61.60 60.13 60.21 11,257,665 -1.08(-1.77%)
May 26, 2009 62.57 62.61 61.29 61.29 5,460,543 -0.94(-1.51%)
May 22, 2009 62.42 62.87 62.11 62.23 6,740,438 -0.70(-1.11%)
May 21, 2009 64.90 64.96 62.77 62.93 7,171,782 -1.62(-2.51%)
May 20, 2009 63.83 64.64 63.76 64.55 4,247,031 +0.67(+1.05%)
May 19, 2009 64.00 64.18 63.68 63.88 2,441,212 -0.34(-0.53%)
May 18, 2009 65.21 65.28 64.12 64.22 3,358,626 -0.95(-1.46%)
May 17, 2009 65.20 65.24 64.84 65.17 433,986 -0.06(-0.09%)
May 15, 2009 65.20 65.24 64.84 65.23 3,466,685 -0.02(-0.03%)
May 14, 2009 64.94 65.37 64.74 65.25 2,561,995 +0.25(+0.39%)
May 13, 2009 64.78 65.16 64.70 65.00 2,881,942 +0.70(+1.09%)
May 12, 2009 63.99 64.55 63.74 64.30 3,464,012 +0.23(+0.36%)
May 11, 2009 63.91 64.17 63.73 64.06 3,257,513 +0.90(+1.42%)
May 08, 2009 63.22 63.47 62.97 63.17 3,296,629 +0.15(+0.24%)
May 07, 2009 63.83 64.34 62.76 63.01 8,650,046 -1.58(-2.44%)
May 06, 2009 64.62 65.20 64.54 64.59 3,074,945 -0.15(-0.24%)
May 05, 2009 64.84 65.09 64.38 64.74 2,057,551 -0.08(-0.12%)
May 04, 2009 64.74 64.89 64.67 64.82 3,376,661 +0.21(+0.33%)
May 01, 2009 64.62 64.73 64.25 64.61 4,166,527 -0.65(-0.99%)
Apr 30, 2009 65.19 65.44 64.80 65.26 4,175,204 -0.26(-0.40%)
Apr 29, 2009 66.31 66.59 65.30 65.52 5,640,030 -0.59(-0.89%)
Apr 28, 2009 67.53 67.58 65.93 66.10 3,505,679 -1.10(-1.63%)
Apr 27, 2009 67.25 67.33 66.57 67.20 3,448,665 +0.29(+0.43%)
Apr 24, 2009 67.06 67.19 66.60 66.91 4,253,359 -0.68(-1.00%)
Apr 23, 2009 67.43 67.70 67.16 67.59 2,537,493 -0.01(-0.01%)
Apr 22, 2009 68.16 68.24 67.27 67.60 3,423,933 -0.41(-0.61%)
Apr 21, 2009 69.22 69.33 68.01 68.01 2,709,222 -0.68(-0.99%)
Apr 20, 2009 68.28 68.80 68.16 68.69 2,576,661 +1.02(+1.51%)
Apr 17, 2009 68.18 68.34 67.44 67.66 3,881,819 -0.75(-1.10%)
Apr 16, 2009 68.43 68.83 68.38 68.42 1,586,530 -0.55(-0.79%)
Apr 15, 2009 69.28 69.39 68.45 68.96 1,732,089 -0.12(-0.17%)
Apr 14, 2009 68.70 69.33 68.48 69.08 2,007,977 +0.36(+0.52%)
Apr 13, 2009 68.50 68.87 68.48 68.72 1,422,688 +0.63(+0.92%)
Apr 09, 2009 68.18 68.65 67.85 68.10 1,636,446 -0.86(-1.25%)
Apr 08, 2009 68.58 69.10 68.50 68.96 1,514,696 +0.61(+0.89%)
Apr 07, 2009 68.22 68.74 68.18 68.36 1,972,832 +0.17(+0.25%)
Apr 06, 2009 68.89 68.92 68.01 68.18 2,131,269 -0.29(-0.43%)
Apr 03, 2009 69.80 69.97 68.30 68.48 4,985,095 -1.43(-2.05%)
Apr 02, 2009 70.45 70.57 69.75 69.91 2,654,745 -0.86(-1.22%)
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.