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 (%)
Aug 31, 2011 34.83 34.85 34.12 34.23 16,184 -0.03(-0.09%)
Aug 30, 2011 33.79 34.30 33.76 34.26 8,273 +0.34(+1.00%)
Aug 29, 2011 33.08 33.92 32.66 33.92 32,301 +1.31(+4.02%)
Aug 26, 2011 31.45 32.61 31.11 32.61 3,993 +0.88(+2.77%)
Aug 25, 2011 32.55 32.61 31.72 31.73 11,567 -0.58(-1.80%)
Aug 24, 2011 31.76 32.38 31.69 32.31 10,251 +0.56(+1.76%)
Aug 23, 2011 30.84 31.75 30.84 31.75 4,448 +1.15(+3.76%)
Aug 22, 2011 31.53 31.53 30.60 30.60 10,089 -0.24(-0.78%)
Aug 19, 2011 31.12 31.90 30.84 30.84 10,236 -0.70(-2.21%)
Aug 18, 2011 32.55 32.55 31.32 31.54 17,997 -1.99(-5.94%)
Aug 17, 2011 33.92 34.12 33.49 33.53 22,142 -0.08(-0.24%)
Aug 16, 2011 34.11 34.11 33.31 33.61 8,925 -0.70(-2.04%)
Aug 15, 2011 33.89 34.31 33.75 34.31 11,022 +0.78(+2.33%)
Aug 12, 2011 33.42 33.76 33.11 33.53 7,764 +0.34(+1.02%)
Aug 11, 2011 31.39 33.20 31.39 33.19 12,526 +1.85(+5.90%)
Aug 10, 2011 31.93 32.65 31.31 31.34 10,718 -1.26(-3.87%)
Aug 09, 2011 33.15 32.60 30.78 32.60 30,066 +2.21(+7.27%)
Aug 08, 2011 32.30 32.61 30.34 30.39 55,231 -2.91(-8.74%)
Aug 05, 2011 34.07 34.29 32.25 33.30 291,042 -0.30(-0.89%)
Aug 04, 2011 35.76 35.76 33.58 33.60 40,133 -2.63(-7.27%)
Aug 03, 2011 36.50 36.50 35.24 36.23 37,721 -0.29(-0.78%)
Aug 02, 2011 37.86 38.03 36.52 36.52 60,888 -1.67(-4.37%)
Aug 01, 2011 38.81 38.95 37.90 38.19 16,772 -0.04(-0.10%)
Jul 29, 2011 37.92 38.44 37.56 38.23 19,793 -0.22(-0.57%)
Jul 28, 2011 38.68 39.12 38.45 38.45 39,461 -0.19(-0.49%)
Jul 27, 2011 39.40 39.40 38.56 38.64 25,433 -1.00(-2.52%)
Jul 26, 2011 39.91 39.91 39.56 39.64 11,056 -0.34(-0.85%)
Jul 25, 2011 39.59 40.18 39.59 39.98 33,605 -0.19(-0.46%)
Jul 22, 2011 40.23 40.25 39.98 40.17 14,805 -0.14(-0.36%)
Jul 21, 2011 39.96 40.32 39.96 40.31 5,987 +0.60(+1.51%)
Jul 20, 2011 39.75 39.76 39.52 39.71 26,474 +0.04(+0.10%)
Jul 19, 2011 39.17 39.70 39.17 39.67 11,828 +0.81(+2.09%)
Jul 18, 2011 39.26 39.32 38.70 38.86 20,308 -0.51(-1.29%)
Jul 15, 2011 39.32 39.37 39.13 39.37 11,096 +0.28(+0.71%)
Jul 14, 2011 39.71 39.86 39.00 39.09 63,314 -0.48(-1.20%)
Jul 13, 2011 39.55 40.00 39.49 39.57 22,466 +0.29(+0.73%)
Jul 12, 2011 39.38 39.64 39.26 39.28 11,018 -0.20(-0.51%)
Jul 11, 2011 40.01 40.01 39.35 39.48 8,749 -0.82(-2.03%)
Jul 08, 2011 40.01 40.31 39.68 40.30 14,441 -0.16(-0.40%)
Jul 07, 2011 40.17 40.60 40.17 40.46 38,515 +0.64(+1.60%)
Jul 06, 2011 39.76 39.92 39.61 39.82 4,831 +0.00(+0.00%)
Jul 05, 2011 39.88 39.88 39.55 39.82 8,521 +0.05(+0.13%)
Jul 01, 2011 39.09 39.86 39.09 39.77 16,766 +0.58(+1.48%)
Jun 30, 2011 38.90 39.22 38.73 39.19 10,686 +0.41(+1.06%)
Jun 29, 2011 38.74 38.91 38.48 38.78 10,466 +0.30(+0.78%)
Jun 28, 2011 37.98 38.48 37.97 38.48 8,588 +0.58(+1.54%)
Jun 27, 2011 37.82 38.10 37.50 37.90 19,376 +0.13(+0.34%)
Jun 24, 2011 38.23 38.23 37.60 37.77 12,940 -0.18(-0.47%)
Jun 23, 2011 37.49 37.95 36.82 37.95 60,587 +0.07(+0.18%)
Jun 22, 2011 37.78 38.24 37.78 37.88 32,117 -0.05(-0.13%)
Jun 21, 2011 37.09 37.99 37.09 37.93 36,890 +1.08(+2.93%)
Jun 20, 2011 36.80 36.90 36.77 36.85 6,519 +0.36(+0.99%)
Jun 17, 2011 36.77 36.89 36.44 36.49 12,411 -0.09(-0.25%)
Jun 16, 2011 37.09 37.17 36.04 36.58 57,403 -0.47(-1.27%)
Jun 15, 2011 37.58 37.69 36.97 37.05 13,793 -0.88(-2.32%)
Jun 14, 2011 37.53 38.06 37.53 37.93 8,439 +0.78(+2.10%)
Jun 13, 2011 37.43 37.68 36.91 37.15 204,437 -0.20(-0.54%)
Jun 10, 2011 37.78 37.86 37.25 37.35 14,005 -0.56(-1.48%)
Jun 09, 2011 37.52 38.10 37.50 37.91 6,679 +0.51(+1.36%)
Jun 08, 2011 37.50 37.70 37.30 37.40 14,290 -0.44(-1.15%)
Jun 07, 2011 37.78 38.13 37.67 37.84 118,328 +0.29(+0.76%)
Jun 06, 2011 38.04 38.08 37.50 37.55 36,901 -0.56(-1.47%)
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.