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 (%)
Jul 31, 2009 62.44 63.11 62.06 63.08 8,562,514 +1.12(+1.81%)
Jul 30, 2009 60.90 61.98 60.70 61.96 6,073,070 +0.94(+1.55%)
Jul 29, 2009 61.32 61.40 60.51 61.01 4,373,922 +0.33(+0.55%)
Jul 28, 2009 60.36 61.09 60.17 60.68 4,997,054 +0.59(+0.97%)
Jul 27, 2009 60.02 60.32 59.84 60.09 4,142,082 -0.45(-0.75%)
Jul 25, 2009 60.55 60.56 60.55 60.55 13,551 -0.30(-0.49%)
Jul 24, 2009 60.55 60.84 60.39 60.84 2,653,217 +0.29(+0.48%)
Jul 23, 2009 61.72 61.74 60.26 60.55 5,739,714 -1.13(-1.83%)
Jul 22, 2009 62.14 62.23 61.45 61.68 2,985,877 -0.56(-0.90%)
Jul 21, 2009 60.84 62.34 60.74 62.24 5,854,539 +1.22(+2.00%)
Jul 20, 2009 60.45 61.54 60.41 61.02 6,667,935 +0.32(+0.53%)
Jul 17, 2009 61.14 61.45 60.71 60.71 5,780,040 -0.95(-1.54%)
Jul 16, 2009 61.75 62.00 61.54 61.66 6,350,428 +0.66(+1.08%)
Jul 15, 2009 61.65 61.88 60.99 61.00 7,010,170 -1.61(-2.57%)
Jul 14, 2009 63.05 63.29 62.34 62.61 5,454,511 -1.06(-1.66%)
Jul 13, 2009 64.05 64.15 63.58 63.67 3,914,246 -0.36(-0.56%)
Jul 10, 2009 63.62 64.09 63.49 64.03 5,984,668 +0.59(+0.92%)
Jul 09, 2009 63.44 63.69 62.84 63.44 7,877,795 -0.77(-1.19%)
Jul 08, 2009 63.29 64.41 63.13 64.20 11,893,024 +1.16(+1.85%)
Jul 07, 2009 62.29 63.13 62.28 63.04 3,896,302 +0.42(+0.67%)
Jul 06, 2009 62.57 62.73 62.14 62.62 2,835,713 -0.12(-0.19%)
Jul 02, 2009 62.76 62.95 62.54 62.74 3,975,453 +0.15(+0.23%)
Jul 01, 2009 62.16 62.60 62.04 62.59 5,079,993 -0.33(-0.52%)
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%)
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.