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 (%)
May 24, 2011 40.85 41.34 40.76 40.93 18,250 +0.41(+1.01%)
May 23, 2011 40.62 40.67 40.37 40.52 53,048 -0.84(-2.03%)
May 20, 2011 41.30 41.53 40.80 41.36 34,903 +0.00(+0.00%)
May 19, 2011 41.38 41.58 40.96 41.36 17,448 +0.15(+0.36%)
May 18, 2011 40.30 41.39 40.30 41.21 99,231 +1.08(+2.69%)
May 17, 2011 40.16 40.47 39.78 40.13 122,957 -0.22(-0.55%)
May 16, 2011 40.67 41.19 40.27 40.35 40,868 -0.56(-1.37%)
May 13, 2011 41.16 41.54 40.69 40.91 26,859 -0.17(-0.42%)
May 12, 2011 41.01 41.31 40.47 41.08 26,539 -0.19(-0.45%)
May 11, 2011 42.38 42.38 41.00 41.27 93,126 -1.32(-3.10%)
May 10, 2011 42.56 42.69 42.31 42.59 29,652 +0.25(+0.59%)
May 09, 2011 41.44 42.43 41.44 42.34 33,043 +1.03(+2.49%)
May 06, 2011 41.37 42.04 40.98 41.31 19,008 +0.33(+0.81%)
May 05, 2011 41.43 41.64 40.63 40.98 103,481 -0.82(-1.96%)
May 04, 2011 42.84 42.84 41.49 41.80 70,357 -0.95(-2.22%)
May 03, 2011 43.77 43.78 42.47 42.75 56,200 -1.28(-2.91%)
May 02, 2011 44.00 44.03 43.82 44.03 70,016 -0.72(-1.61%)
Apr 29, 2011 44.10 44.75 44.10 44.75 62,138 +0.73(+1.66%)
Apr 28, 2011 43.83 44.22 43.67 44.02 26,147 +0.06(+0.14%)
Apr 27, 2011 44.12 44.12 43.30 43.96 72,587 -0.11(-0.25%)
Apr 26, 2011 43.90 44.18 43.73 44.07 85,767 +0.22(+0.50%)
Apr 25, 2011 43.98 43.98 43.52 43.85 46,232 -0.04(-0.09%)
Apr 21, 2011 43.70 43.89 43.39 43.89 25,983 +0.45(+1.04%)
Apr 20, 2011 43.19 43.44 43.10 43.44 28,174 +0.88(+2.07%)
Apr 19, 2011 42.21 42.56 42.14 42.56 33,064 +0.30(+0.71%)
Apr 18, 2011 42.56 42.56 41.81 42.26 83,138 -0.49(-1.15%)
Apr 15, 2011 42.22 42.88 42.22 42.75 12,644 +0.29(+0.68%)
Apr 14, 2011 41.71 42.46 41.67 42.46 17,798 +0.42(+1.00%)
Apr 13, 2011 42.01 42.16 41.60 42.04 84,036 +0.43(+1.03%)
Apr 12, 2011 42.56 42.56 41.29 41.61 95,217 -1.13(-2.64%)
Apr 11, 2011 43.93 43.93 42.67 42.74 35,607 -0.93(-2.13%)
Apr 08, 2011 43.90 44.11 43.41 43.67 24,653 +0.15(+0.34%)
Apr 07, 2011 43.84 43.84 43.25 43.52 20,437 -0.23(-0.53%)
Apr 06, 2011 44.81 44.81 43.60 43.75 48,441 -0.56(-1.26%)
Apr 05, 2011 44.27 44.61 44.20 44.31 36,171 +0.09(+0.20%)
Apr 04, 2011 44.45 44.47 44.17 44.22 40,608 +0.03(+0.07%)
Apr 01, 2011 44.35 44.49 44.05 44.19 24,950 +0.24(+0.55%)
Mar 31, 2011 44.24 44.24 43.95 43.95 30,471 +0.02(+0.05%)
Mar 30, 2011 43.93 43.93 43.93 43.93 42,475 +0.49(+1.13%)
Mar 29, 2011 43.11 43.50 42.85 43.44 29,368 +0.33(+0.77%)
Mar 28, 2011 43.42 43.65 43.08 43.11 30,511 -0.21(-0.48%)
Mar 25, 2011 42.79 43.50 42.76 43.32 21,281 +0.56(+1.30%)
Mar 24, 2011 42.95 42.95 42.30 42.76 34,297 +0.20(+0.48%)
Mar 23, 2011 42.44 42.68 42.14 42.56 21,899 +0.13(+0.31%)
Mar 22, 2011 42.36 42.53 42.27 42.43 14,777 -0.06(-0.15%)
Mar 21, 2011 42.48 42.52 42.26 42.49 58,922 +1.01(+2.43%)
Mar 18, 2011 41.90 42.02 41.37 41.48 52,560 +0.04(+0.10%)
Mar 17, 2011 40.82 41.57 40.82 41.44 52,162 +1.14(+2.82%)
Mar 16, 2011 40.71 41.30 39.91 40.30 38,276 -0.31(-0.76%)
Mar 15, 2011 40.45 40.89 40.39 40.61 49,319 -0.40(-0.98%)
Mar 14, 2011 40.71 41.07 39.85 41.01 41,195 +0.26(+0.64%)
Mar 11, 2011 39.76 40.92 39.44 40.75 74,920 +0.73(+1.82%)
Mar 10, 2011 41.16 41.16 39.96 40.02 198,984 -1.69(-4.05%)
Mar 09, 2011 41.97 42.15 41.57 41.71 23,881 -0.29(-0.69%)
Mar 08, 2011 42.21 42.36 41.67 42.00 37,325 -0.21(-0.50%)
Mar 07, 2011 42.76 42.92 41.79 42.21 44,074 -0.24(-0.57%)
Mar 04, 2011 42.74 42.74 42.24 42.45 41,341 -0.17(-0.40%)
Mar 03, 2011 42.13 42.64 42.10 42.62 23,762 +0.80(+1.91%)
Mar 02, 2011 41.53 41.85 41.19 41.82 80,750 +0.31(+0.75%)
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.