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 (%)
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%)
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%)
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.