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 (%)
May 24, 2011 46.82 47.35 46.47 46.57 454,988 +0.20(+0.43%)
May 23, 2011 46.26 46.65 46.09 46.37 1,389,364 -1.26(-2.65%)
May 20, 2011 47.57 47.81 47.13 47.63 603,149 -0.13(-0.27%)
May 19, 2011 47.85 48.26 47.48 47.76 622,004 +0.05(+0.10%)
May 18, 2011 47.01 47.98 46.83 47.71 347,744 +1.02(+2.18%)
May 17, 2011 46.14 46.94 45.94 46.69 1,078,176 +0.32(+0.69%)
May 16, 2011 46.18 47.00 45.91 46.37 1,305,789 -0.13(-0.28%)
May 13, 2011 47.34 47.34 46.03 46.50 735,915 -0.79(-1.67%)
May 12, 2011 47.35 47.84 46.62 47.29 1,074,527 -0.28(-0.59%)
May 11, 2011 48.85 48.85 47.25 47.57 625,355 -1.19(-2.44%)
May 10, 2011 49.05 49.16 48.50 48.76 584,438 -0.16(-0.33%)
May 09, 2011 48.21 49.04 48.10 48.92 691,678 +1.18(+2.47%)
May 06, 2011 48.23 48.88 47.51 47.74 718,544 +0.20(+0.42%)
May 05, 2011 48.00 48.81 47.38 47.54 793,748 -0.71(-1.47%)
May 04, 2011 49.27 49.39 48.06 48.25 945,398 -1.14(-2.31%)
May 03, 2011 50.47 50.58 49.12 49.39 702,407 -1.46(-2.87%)
May 02, 2011 50.87 50.96 50.72 50.85 775,813 -0.17(-0.33%)
Apr 29, 2011 49.98 51.21 49.98 51.02 977,240 +0.99(+1.98%)
Apr 28, 2011 49.59 50.37 49.50 50.03 411,606 +0.33(+0.66%)
Apr 27, 2011 49.89 50.15 48.95 49.70 566,841 -0.28(-0.56%)
Apr 26, 2011 50.14 50.25 49.61 49.98 381,527 +0.44(+0.89%)
Apr 25, 2011 50.02 50.03 49.42 49.54 419,531 -0.76(-1.51%)
Apr 21, 2011 49.71 50.30 49.27 50.30 419,340 +0.91(+1.84%)
Apr 20, 2011 49.18 49.42 48.88 49.39 459,504 +1.11(+2.30%)
Apr 19, 2011 48.40 48.42 47.87 48.28 639,969 -0.15(-0.31%)
Apr 18, 2011 48.33 48.55 47.60 48.43 898,405 -1.07(-2.16%)
Apr 15, 2011 49.10 49.60 48.98 49.50 508,350 +0.43(+0.88%)
Apr 14, 2011 48.89 49.15 48.59 49.07 849,945 +0.02(+0.04%)
Apr 13, 2011 49.21 49.41 48.61 49.05 651,267 +0.82(+1.70%)
Apr 12, 2011 49.06 49.33 47.95 48.23 1,446,236 -1.09(-2.21%)
Apr 11, 2011 50.56 50.78 49.16 49.32 738,047 -1.15(-2.28%)
Apr 08, 2011 50.88 51.07 50.15 50.47 519,504 +0.09(+0.18%)
Apr 07, 2011 50.44 51.01 50.10 50.38 802,247 -0.09(-0.18%)
Apr 06, 2011 51.69 51.84 50.42 50.47 1,340,883 -0.88(-1.71%)
Apr 05, 2011 51.36 51.64 51.09 51.35 570,367 -0.20(-0.39%)
Apr 04, 2011 51.81 51.87 51.20 51.55 756,299 +0.31(+0.60%)
Apr 01, 2011 51.21 51.60 51.08 51.24 984,186 +0.52(+1.03%)
Mar 31, 2011 50.46 50.91 50.39 50.72 1,449,247 +0.33(+0.65%)
Mar 30, 2011 50.39 50.39 50.39 50.39 1,069,249 +0.65(+1.31%)
Mar 29, 2011 49.25 49.82 49.14 49.74 751,588 +0.63(+1.28%)
Mar 28, 2011 49.56 49.85 49.06 49.11 603,174 -0.44(-0.89%)
Mar 25, 2011 49.55 50.10 49.35 49.55 763,632 -0.19(-0.38%)
Mar 24, 2011 49.45 49.80 48.85 49.74 980,243 +0.33(+0.67%)
Mar 23, 2011 48.52 49.56 48.21 49.41 1,091,917 +0.64(+1.31%)
Mar 22, 2011 48.69 48.77 48.25 48.77 644,497 -0.03(-0.06%)
Mar 21, 2011 48.84 48.92 48.52 48.80 675,775 +1.01(+2.11%)
Mar 18, 2011 49.00 49.11 47.79 47.79 1,455,451 -0.51(-1.06%)
Mar 17, 2011 47.85 48.35 47.45 48.30 1,851,119 +1.13(+2.40%)
Mar 16, 2011 47.31 48.26 46.51 47.17 1,473,628 +0.18(+0.38%)
Mar 15, 2011 46.65 47.35 46.43 46.99 927,860 -0.30(-0.63%)
Mar 14, 2011 46.83 47.41 46.48 47.29 686,456 +1.09(+2.36%)
Mar 11, 2011 45.21 46.40 45.17 46.20 455,106 +0.76(+1.67%)
Mar 10, 2011 46.86 46.88 45.40 45.44 519,404 -2.02(-4.26%)
Mar 09, 2011 48.21 48.27 47.26 47.46 398,857 -0.43(-0.90%)
Mar 08, 2011 48.18 48.47 47.44 47.89 208,131 -0.05(-0.10%)
Mar 07, 2011 49.00 49.19 47.64 47.94 357,313 -0.49(-1.01%)
Mar 04, 2011 48.56 48.76 48.06 48.43 371,004 -0.21(-0.43%)
Mar 03, 2011 47.83 48.68 47.75 48.64 428,160 +1.22(+2.57%)
Mar 02, 2011 46.41 47.43 46.35 47.42 571,257 +0.72(+1.54%)
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.