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 49.36 49.82 49.19 49.36 7,322 -0.54(-1.07%)
May 27, 2010 48.96 49.90 48.96 49.90 9,713 +2.02(+4.21%)
May 26, 2010 48.33 48.85 47.88 47.88 54,061 +0.04(+0.08%)
May 25, 2010 46.70 47.94 46.16 47.84 63,486 -0.07(-0.15%)
May 24, 2010 48.41 48.78 47.92 47.92 165,993 -0.57(-1.17%)
May 21, 2010 47.41 48.49 46.43 48.48 76,645 +0.34(+0.71%)
May 20, 2010 47.74 48.69 47.68 48.14 54,796 -1.85(-3.70%)
May 19, 2010 50.05 50.55 49.11 49.99 41,185 -0.38(-0.75%)
May 18, 2010 51.65 51.86 50.15 50.37 42,745 -0.81(-1.59%)
May 17, 2010 51.22 51.44 50.01 51.18 37,034 +0.50(+0.99%)
May 14, 2010 50.68 51.86 50.58 50.68 7,031 -1.56(-2.99%)
May 13, 2010 52.43 52.93 52.24 52.24 21,795 -0.42(-0.80%)
May 12, 2010 52.10 52.74 52.10 52.66 6,844 +0.75(+1.44%)
May 11, 2010 52.23 52.54 51.78 51.92 65,243 +0.17(+0.34%)
May 10, 2010 51.30 51.81 51.12 51.74 227,827 +2.49(+5.06%)
May 07, 2010 50.09 50.70 48.74 49.25 15,888 -0.69(-1.39%)
May 06, 2010 51.81 51.98 47.18 49.94 38,441 -2.11(-4.05%)
May 05, 2010 52.40 52.76 51.91 52.05 9,261 -0.50(-0.95%)
May 04, 2010 53.22 53.22 52.52 52.55 9,898 -1.42(-2.62%)
May 03, 2010 53.51 54.08 53.51 53.97 5,631 +0.52(+0.98%)
Apr 30, 2010 54.35 54.42 53.43 53.45 9,636 -0.80(-1.48%)
Apr 29, 2010 53.80 54.40 53.80 54.25 68,665 +0.99(+1.85%)
Apr 28, 2010 53.35 53.57 52.99 53.27 18,449 +0.11(+0.21%)
Apr 27, 2010 54.41 54.43 53.15 53.15 18,475 -1.59(-2.90%)
Apr 26, 2010 55.05 55.31 54.74 54.74 9,980 -0.27(-0.49%)
Apr 23, 2010 54.54 55.01 54.41 55.01 20,900 +0.61(+1.12%)
Apr 22, 2010 53.61 54.42 53.53 54.40 39,108 +0.61(+1.13%)
Apr 21, 2010 54.06 54.06 53.65 53.80 11,200 +0.09(+0.18%)
Apr 20, 2010 53.24 53.70 53.23 53.70 17,314 +0.87(+1.64%)
Apr 19, 2010 52.66 52.93 52.22 52.83 13,661 -0.06(-0.10%)
Apr 16, 2010 53.62 53.63 52.63 52.89 13,068 -1.01(-1.87%)
Apr 15, 2010 53.82 53.91 53.66 53.90 22,367 +0.01(+0.03%)
Apr 14, 2010 53.36 53.88 53.36 53.88 26,073 +0.74(+1.39%)
Apr 13, 2010 53.05 53.14 52.84 53.14 4,059 +0.02(+0.05%)
Apr 12, 2010 53.15 53.22 53.05 53.12 12,147 +0.16(+0.30%)
Apr 09, 2010 52.80 52.97 52.69 52.96 10,333 +0.23(+0.43%)
Apr 08, 2010 52.37 52.76 52.15 52.74 78,292 +0.04(+0.08%)
Apr 07, 2010 52.93 52.96 52.46 52.69 8,381 -0.41(-0.78%)
Apr 06, 2010 52.53 53.12 52.53 53.11 7,921 +0.35(+0.66%)
Apr 05, 2010 52.26 52.76 52.26 52.76 8,830 +0.96(+1.85%)
Apr 01, 2010 51.80 51.80 51.80 0 +0.46(+0.91%)
Mar 31, 2010 51.25 51.61 51.25 51.33 11,519 -0.11(-0.21%)
Mar 30, 2010 51.52 51.65 51.27 51.44 7,472 +0.05(+0.09%)
Mar 29, 2010 51.39 51.49 51.25 51.40 23,602 +0.36(+0.70%)
Mar 26, 2010 51.25 51.46 50.95 51.04 4,721 -0.44(-0.85%)
Mar 25, 2010 51.68 51.81 51.39 51.48 4,539 +0.04(+0.07%)
Mar 24, 2010 51.48 51.59 51.40 51.44 8,230 -0.15(-0.29%)
Mar 23, 2010 51.14 51.59 51.14 51.59 3,452 +0.43(+0.85%)
Mar 22, 2010 50.34 51.23 50.31 51.16 11,976 +0.38(+0.76%)
Mar 19, 2010 51.54 51.54 50.72 50.78 14,542 -0.54(-1.05%)
Mar 18, 2010 51.43 51.50 51.20 51.32 12,177 -0.17(-0.33%)
Mar 17, 2010 51.34 51.68 51.28 51.48 33,212 +0.48(+0.94%)
Mar 16, 2010 51.12 51.12 50.60 51.01 16,399 +0.53(+1.06%)
Mar 15, 2010 50.14 50.47 50.14 50.47 17,095 +0.07(+0.14%)
Mar 12, 2010 50.42 50.55 50.40 50.40 12,071 +0.03(+0.06%)
Mar 11, 2010 50.01 50.37 50.00 50.37 6,522 +0.20(+0.39%)
Mar 10, 2010 49.87 50.23 49.87 50.18 8,647 +0.46(+0.92%)
Mar 09, 2010 49.55 50.03 49.49 49.72 10,407 -0.02(-0.05%)
Mar 08, 2010 49.71 49.77 49.62 49.74 20,659 +0.18(+0.36%)
Mar 05, 2010 49.25 49.57 49.25 49.56 2,247 +0.82(+1.69%)
Mar 04, 2010 48.73 48.76 48.57 48.74 5,077 +0.09(+0.18%)
Mar 03, 2010 48.71 48.90 48.55 48.65 23,737 +0.13(+0.27%)
Mar 02, 2010 48.45 48.75 48.45 48.52 60,772 +0.16(+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.