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 (%)
Sep 30, 2011 31.13 31.41 30.28 30.36 265,912 -1.69(-5.27%)
Sep 29, 2011 32.85 33.38 31.39 32.05 143,640 +0.16(+0.50%)
Sep 28, 2011 33.74 33.76 31.87 31.89 418,877 -1.69(-5.03%)
Sep 27, 2011 33.83 34.77 33.33 33.58 409,967 +0.92(+2.82%)
Sep 26, 2011 31.97 32.79 30.83 32.66 304,860 +0.58(+1.81%)
Sep 23, 2011 31.52 32.65 31.50 32.08 551,892 +0.69(+2.20%)
Sep 22, 2011 32.81 32.81 30.95 31.39 518,607 -3.09(-8.96%)
Sep 21, 2011 36.24 36.49 34.45 34.48 485,698 -2.30(-6.25%)
Sep 20, 2011 38.53 38.56 36.75 36.78 1,149,111 -1.14(-3.01%)
Sep 19, 2011 38.19 38.28 37.50 37.92 359,595 -1.61(-4.07%)
Sep 16, 2011 39.95 40.12 39.29 39.53 466,535 -0.36(-0.90%)
Sep 15, 2011 39.73 39.91 39.12 39.89 216,119 +0.54(+1.37%)
Sep 14, 2011 39.53 39.75 38.39 39.35 188,662 -0.28(-0.71%)
Sep 13, 2011 39.57 39.84 39.19 39.63 128,160 +0.11(+0.28%)
Sep 12, 2011 39.02 39.91 38.44 39.52 169,602 -0.25(-0.63%)
Sep 09, 2011 40.50 40.85 39.68 39.77 411,119 -1.03(-2.52%)
Sep 08, 2011 41.48 41.79 40.61 40.80 240,877 -1.19(-2.83%)
Sep 07, 2011 41.12 42.00 41.00 41.99 724,959 +2.26(+5.69%)
Sep 06, 2011 38.83 39.80 38.55 39.73 183,443 -0.45(-1.12%)
Sep 02, 2011 40.28 40.44 39.73 40.18 59,971 -1.18(-2.85%)
Sep 01, 2011 41.96 42.30 41.15 41.36 147,700 -0.45(-1.08%)
Aug 31, 2011 42.12 42.55 41.36 41.81 260,831 +0.30(+0.72%)
Aug 30, 2011 41.11 41.71 40.81 41.51 116,367 +0.15(+0.36%)
Aug 29, 2011 40.61 41.51 40.60 41.36 173,172 +1.56(+3.92%)
Aug 26, 2011 38.77 39.97 38.20 39.80 138,102 +0.84(+2.16%)
Aug 25, 2011 39.71 39.89 38.70 38.96 261,008 -0.36(-0.92%)
Aug 24, 2011 38.71 39.41 38.35 39.32 210,868 +0.33(+0.85%)
Aug 23, 2011 37.98 39.10 37.54 38.99 397,150 +1.68(+4.50%)
Aug 22, 2011 38.99 38.99 37.20 37.31 511,294 -0.66(-1.74%)
Aug 19, 2011 38.20 39.58 37.80 37.97 627,163 -0.86(-2.21%)
Aug 18, 2011 39.94 39.94 38.45 38.83 514,701 -2.48(-6.00%)
Aug 17, 2011 41.60 42.09 41.11 41.31 206,837 +0.19(+0.46%)
Aug 16, 2011 41.60 41.96 40.86 41.12 761,011 -1.04(-2.47%)
Aug 15, 2011 41.01 42.22 40.92 42.16 703,877 +1.95(+4.85%)
Aug 12, 2011 40.70 40.85 40.08 40.21 243,298 +0.08(+0.20%)
Aug 11, 2011 38.61 40.87 38.34 40.13 288,934 +1.79(+4.67%)
Aug 10, 2011 38.69 39.70 37.98 38.34 306,676 -1.10(-2.79%)
Aug 09, 2011 40.79 39.44 36.64 39.44 321,851 +2.54(+6.88%)
Aug 08, 2011 39.17 39.59 36.78 36.90 698,386 -3.48(-8.62%)
Aug 05, 2011 42.14 42.75 39.30 40.38 945,214 -1.78(-4.22%)
Aug 04, 2011 45.05 45.05 41.83 42.16 1,661,334 -4.14(-8.94%)
Aug 03, 2011 46.90 46.90 45.24 46.30 331,726 -0.70(-1.49%)
Aug 02, 2011 47.91 48.45 46.95 47.00 676,638 -1.49(-3.07%)
Aug 01, 2011 49.51 49.75 48.06 48.49 256,747 -0.21(-0.43%)
Jul 29, 2011 48.25 48.97 47.85 48.70 119,752 -0.09(-0.18%)
Jul 28, 2011 49.18 49.70 48.75 48.79 388,299 -0.29(-0.59%)
Jul 27, 2011 49.87 49.88 48.80 49.08 710,024 -0.81(-1.62%)
Jul 26, 2011 50.35 50.43 49.85 49.89 927,258 -0.32(-0.64%)
Jul 25, 2011 50.00 50.49 49.80 50.21 171,632 -0.26(-0.52%)
Jul 22, 2011 50.40 50.62 50.38 50.47 331,508 +0.47(+0.94%)
Jul 21, 2011 49.56 50.24 49.44 50.00 320,102 +0.73(+1.48%)
Jul 20, 2011 49.41 49.56 49.02 49.27 265,202 +0.14(+0.28%)
Jul 19, 2011 48.93 49.25 48.67 49.13 353,286 +0.93(+1.93%)
Jul 18, 2011 48.07 48.30 47.63 48.20 324,158 +0.06(+0.12%)
Jul 15, 2011 47.69 48.24 47.56 48.14 137,002 +0.62(+1.30%)
Jul 14, 2011 48.01 48.58 47.24 47.52 172,821 -0.11(-0.23%)
Jul 13, 2011 47.44 48.19 47.26 47.63 311,848 +0.94(+2.01%)
Jul 12, 2011 46.91 47.50 46.64 46.69 271,855 +0.06(+0.13%)
Jul 11, 2011 47.20 47.80 46.53 46.63 227,459 -1.55(-3.22%)
Jul 08, 2011 47.91 48.37 47.82 48.18 135,681 -0.38(-0.78%)
Jul 07, 2011 48.28 48.89 48.21 48.56 113,110 +0.71(+1.48%)
Jul 06, 2011 47.97 47.97 47.31 47.85 187,300 -0.29(-0.60%)
Jul 05, 2011 48.08 48.28 47.84 48.14 172,852 +0.23(+0.48%)
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.