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 (%)
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%)
Jan 04, 2010 36.82 37.95 36.72 37.86 395,572 +1.74(+4.82%)
Dec 31, 2009 36.12 36.12 36.12 0 +0.04(+0.11%)
Dec 30, 2009 35.90 36.24 35.85 36.08 229,079 -0.22(-0.61%)
Dec 29, 2009 36.97 37.00 36.18 36.30 294,015 -0.10(-0.27%)
Dec 28, 2009 36.52 36.85 36.32 36.40 513,360 +0.04(+0.11%)
Dec 24, 2009 36.50 36.58 36.35 36.36 128,389 +0.34(+0.94%)
Dec 23, 2009 35.89 36.24 35.60 36.02 342,026 +0.48(+1.35%)
Dec 22, 2009 35.02 35.63 34.91 35.54 672,057 +0.55(+1.57%)
Dec 21, 2009 34.56 35.25 34.56 34.99 286,191 +0.24(+0.69%)
Dec 18, 2009 34.52 34.92 34.21 34.75 265,160 +0.10(+0.29%)
Dec 17, 2009 34.86 34.89 34.40 34.65 210,573 -0.74(-2.09%)
Dec 16, 2009 35.46 35.71 35.20 35.39 347,089 +0.21(+0.60%)
Dec 15, 2009 35.05 35.39 34.76 35.18 221,106 +0.07(+0.20%)
Dec 14, 2009 34.95 35.11 34.84 35.11 260,842 +0.50(+1.44%)
Dec 11, 2009 34.60 34.72 34.34 34.61 268,974 +0.19(+0.55%)
Dec 10, 2009 34.05 34.53 34.04 34.42 279,484 +0.57(+1.68%)
Dec 09, 2009 33.62 34.03 33.25 33.85 315,086 +0.60(+1.80%)
Dec 08, 2009 33.53 33.66 33.09 33.25 599,325 -0.69(-2.03%)
Dec 07, 2009 33.74 34.42 33.70 33.94 303,814 -0.37(-1.08%)
Dec 04, 2009 35.38 35.61 33.82 34.31 1,121,710 -0.34(-0.98%)
Dec 03, 2009 35.18 35.45 34.55 34.65 702,788 -0.18(-0.52%)
Dec 02, 2009 35.09 35.37 34.50 34.83 424,636 -0.08(-0.23%)
Dec 01, 2009 34.92 35.12 34.71 34.91 933,787 +0.85(+2.50%)
Nov 30, 2009 33.90 34.38 33.66 34.06 443,888 +0.16(+0.47%)
Nov 27, 2009 33.82 34.12 33.00 33.90 475,558 -1.40(-3.97%)
Nov 25, 2009 34.91 35.44 34.72 35.30 502,283 +0.65(+1.88%)
Nov 24, 2009 34.88 34.88 34.15 34.65 822,670 -0.10(-0.29%)
Nov 23, 2009 35.62 35.84 34.65 34.75 1,145,562 +0.18(+0.52%)
Nov 20, 2009 34.39 34.63 33.99 34.57 356,301 -0.14(-0.40%)
Nov 19, 2009 35.11 35.11 34.21 34.71 333,031 -0.82(-2.31%)
Nov 18, 2009 36.21 36.21 35.38 35.53 400,015 -0.41(-1.14%)
Nov 17, 2009 35.42 35.95 35.08 35.94 721,598 +0.50(+1.41%)
Nov 16, 2009 35.05 35.84 34.96 35.44 601,527 +1.27(+3.72%)
Nov 13, 2009 33.98 34.47 33.74 34.17 300,405 +0.41(+1.23%)
Nov 12, 2009 34.50 34.64 33.59 33.76 325,151 -0.72(-2.10%)
Nov 11, 2009 34.50 35.00 34.14 34.48 433,297 +0.63(+1.86%)
Nov 10, 2009 33.80 34.11 33.42 33.85 553,523 -0.27(-0.79%)
Nov 09, 2009 33.38 34.30 33.38 34.12 426,827 +1.57(+4.82%)
Nov 06, 2009 32.50 33.33 32.15 32.55 320,413 -0.17(-0.52%)
Nov 05, 2009 32.03 32.84 32.03 32.72 421,120 +0.78(+2.44%)
Nov 04, 2009 32.23 32.50 31.75 31.94 749,147 +0.47(+1.49%)
Nov 03, 2009 30.30 31.78 30.30 31.47 516,758 +0.45(+1.45%)
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.