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 (%)
Apr 30, 2010 32.30 32.37 31.34 31.34 7,685 -0.82(-2.55%)
Apr 29, 2010 31.72 32.24 31.72 32.16 3,734 +0.70(+2.23%)
Apr 28, 2010 31.43 31.57 31.33 31.46 9,827 +0.21(+0.68%)
Apr 27, 2010 32.08 32.08 31.22 31.24 7,826 -0.99(-3.06%)
Apr 26, 2010 32.48 32.55 32.22 32.23 15,973 -0.04(-0.12%)
Apr 23, 2010 31.78 32.27 31.78 32.27 12,328 +0.67(+2.12%)
Apr 22, 2010 31.11 31.63 31.11 31.60 20,611 +0.14(+0.45%)
Apr 21, 2010 31.48 31.49 31.24 31.46 4,973 +0.16(+0.51%)
Apr 20, 2010 31.38 31.38 31.30 31.30 21,947 +0.33(+1.08%)
Apr 19, 2010 31.14 31.22 30.75 30.97 1,947 -0.29(-0.94%)
Apr 16, 2010 31.71 31.77 31.11 31.26 9,348 -0.53(-1.67%)
Apr 15, 2010 31.65 31.85 31.65 31.79 27,879 +0.12(+0.38%)
Apr 14, 2010 31.32 31.67 31.29 31.67 3,880 +0.58(+1.87%)
Apr 13, 2010 31.10 31.10 30.86 31.09 2,224 -0.00(-0.01%)
Apr 12, 2010 31.23 31.23 31.05 31.09 5,588 -0.07(-0.22%)
Apr 09, 2010 30.99 31.16 30.94 31.16 10,037 +0.22(+0.70%)
Apr 08, 2010 30.92 31.01 30.64 30.94 6,238 -0.03(-0.08%)
Apr 07, 2010 31.06 31.24 30.87 30.97 15,660 -0.08(-0.25%)
Apr 06, 2010 31.00 31.07 31.00 31.05 5,359 +0.16(+0.51%)
Apr 05, 2010 30.54 30.89 30.54 30.89 29,673 +0.59(+1.95%)
Apr 01, 2010 30.42 30.30 30.30 30.30 7,200 +0.47(+1.58%)
Mar 31, 2010 30.06 30.17 29.83 29.83 5,292 -0.25(-0.84%)
Mar 30, 2010 30.19 30.19 29.92 30.08 3,137 +0.05(+0.17%)
Mar 29, 2010 30.14 30.14 29.93 30.03 10,332 +0.34(+1.15%)
Mar 26, 2010 29.77 29.92 29.51 29.69 7,954 +0.15(+0.51%)
Mar 25, 2010 30.27 30.33 29.54 29.54 16,089 -0.48(-1.60%)
Mar 24, 2010 30.00 30.25 30.00 30.02 2,478 -0.18(-0.60%)
Mar 23, 2010 29.80 30.20 29.80 30.20 3,235 +0.37(+1.24%)
Mar 22, 2010 29.13 29.83 29.13 29.83 6,090 +0.40(+1.36%)
Mar 19, 2010 29.90 29.90 29.39 29.43 3,237 -0.44(-1.47%)
Mar 18, 2010 30.14 30.14 29.83 29.87 5,985 -0.19(-0.63%)
Mar 17, 2010 29.77 30.18 29.77 30.06 16,090 +0.43(+1.44%)
Mar 16, 2010 29.67 29.67 29.43 29.63 28,827 +0.36(+1.23%)
Mar 15, 2010 29.11 29.28 29.07 29.27 12,123 -0.14(-0.48%)
Mar 12, 2010 29.33 29.41 29.27 29.41 4,964 +0.32(+1.09%)
Mar 11, 2010 28.96 29.13 28.95 29.09 3,872 -0.02(-0.05%)
Mar 10, 2010 29.03 29.28 29.02 29.11 5,729 +0.08(+0.28%)
Mar 09, 2010 28.93 29.20 28.89 29.03 3,409 -0.02(-0.08%)
Mar 08, 2010 29.08 29.19 29.02 29.05 6,822 -0.01(-0.02%)
Mar 05, 2010 28.79 29.11 28.76 29.06 2,870 +0.56(+1.96%)
Mar 04, 2010 28.59 28.59 28.44 28.50 2,276 +0.00(+0.00%)
Mar 03, 2010 28.41 28.71 28.41 28.50 10,529 +0.23(+0.81%)
Mar 02, 2010 28.24 28.34 28.20 28.27 4,077 +0.25(+0.89%)
Mar 01, 2010 27.77 28.02 27.77 28.02 15,578 +0.65(+2.38%)
Feb 26, 2010 27.35 27.44 27.24 27.37 4,039 +0.05(+0.19%)
Feb 25, 2010 27.00 27.36 27.00 27.32 9,235 -0.04(-0.14%)
Feb 24, 2010 27.22 27.36 27.22 27.36 3,751 +0.23(+0.83%)
Feb 23, 2010 27.62 27.62 27.13 27.13 8,527 -0.41(-1.49%)
Feb 22, 2010 27.57 27.65 27.51 27.54 7,524 -0.11(-0.40%)
Feb 19, 2010 27.40 27.74 27.38 27.65 7,496 +0.17(+0.62%)
Feb 18, 2010 27.10 27.51 27.10 27.48 20,281 +0.24(+0.88%)
Feb 17, 2010 27.31 27.36 27.10 27.24 8,300 +0.11(+0.41%)
Feb 16, 2010 26.86 27.14 26.82 27.13 5,831 +0.58(+2.18%)
Feb 12, 2010 26.05 26.55 26.55 26.55 8,100 +0.17(+0.64%)
Feb 11, 2010 25.96 26.38 25.96 26.38 11,857 +0.38(+1.46%)
Feb 10, 2010 26.12 26.12 25.72 26.00 47,601 -0.18(-0.69%)
Feb 09, 2010 26.14 26.18 26.04 26.18 3,750 +0.41(+1.59%)
Feb 08, 2010 26.13 26.20 25.77 25.77 2,166 -0.30(-1.15%)
Feb 05, 2010 25.95 26.08 25.41 26.07 25,602 +0.15(+0.59%)
Feb 04, 2010 26.31 26.31 25.92 25.92 11,736 -0.99(-3.68%)
Feb 03, 2010 27.23 27.23 26.76 26.91 5,844 -0.33(-1.22%)
Feb 02, 2010 26.94 27.28 26.94 27.24 6,265 +0.48(+1.79%)
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.