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 (%)
Jul 31, 2012 39.90 40.00 39.50 39.50 6,856 -0.39(-0.98%)
Jul 30, 2012 39.76 39.91 39.56 39.89 13,149 +0.21(+0.53%)
Jul 27, 2012 39.00 39.89 38.84 39.68 29,341 +0.86(+2.22%)
Jul 26, 2012 38.63 38.88 38.31 38.82 29,303 +0.99(+2.62%)
Jul 25, 2012 38.15 38.15 37.60 37.83 5,865 -0.11(-0.29%)
Jul 24, 2012 37.93 37.98 37.72 37.94 14,235 -0.75(-1.94%)
Jul 23, 2012 38.37 38.69 38.23 38.69 3,921 -0.53(-1.35%)
Jul 20, 2012 39.10 39.28 38.64 39.22 9,397 -0.09(-0.23%)
Jul 19, 2012 39.33 39.50 39.22 39.31 16,326 +0.06(+0.15%)
Jul 18, 2012 38.67 39.34 38.67 39.25 10,527 +0.35(+0.90%)
Jul 17, 2012 38.50 38.91 38.10 38.90 25,781 +0.59(+1.54%)
Jul 16, 2012 38.06 38.41 37.86 38.31 8,585 +0.18(+0.47%)
Jul 13, 2012 37.71 38.26 37.68 38.13 12,871 +0.52(+1.38%)
Jul 12, 2012 37.40 37.76 37.14 37.61 3,352 -0.29(-0.77%)
Jul 11, 2012 37.52 37.99 37.49 37.90 109,146 +0.43(+1.15%)
Jul 10, 2012 38.25 38.25 37.22 37.47 4,709 -0.64(-1.68%)
Jul 09, 2012 38.00 38.11 37.78 38.11 7,187 +0.01(+0.03%)
Jul 06, 2012 37.93 38.26 37.84 38.10 17,884 -0.43(-1.12%)
Jul 05, 2012 38.74 38.79 38.51 38.53 12,615 -0.38(-0.98%)
Jul 03, 2012 38.28 38.91 38.28 38.91 9,143 +0.91(+2.39%)
Jul 02, 2012 37.67 38.00 37.39 38.00 19,371 +0.23(+0.61%)
Jun 29, 2012 37.47 37.77 37.35 37.77 65,458 +1.26(+3.45%)
Jun 28, 2012 35.71 36.53 35.71 36.51 9,326 +0.50(+1.39%)
Jun 27, 2012 35.30 36.07 35.30 36.01 16,785 +0.82(+2.33%)
Jun 26, 2012 34.97 35.25 34.67 35.19 14,844 +0.30(+0.86%)
Jun 25, 2012 35.11 35.11 34.63 34.89 10,506 -0.89(-2.49%)
Jun 22, 2012 35.72 35.84 35.26 35.78 16,840 +0.42(+1.19%)
Jun 21, 2012 36.92 36.92 35.36 35.36 25,936 -1.51(-4.10%)
Jun 20, 2012 36.70 37.21 36.69 36.87 14,395 -0.07(-0.19%)
Jun 19, 2012 36.36 37.04 36.36 36.94 19,803 +0.78(+2.16%)
Jun 18, 2012 36.00 36.17 35.89 36.16 5,438 -0.45(-1.23%)
Jun 15, 2012 36.27 36.61 36.15 36.61 48,235 +0.40(+1.10%)
Jun 14, 2012 36.00 36.32 35.88 36.21 18,559 +0.44(+1.23%)
Jun 13, 2012 36.24 36.40 35.71 35.77 14,686 -0.58(-1.60%)
Jun 12, 2012 35.95 36.41 35.95 36.35 8,272 +0.38(+1.06%)
Jun 11, 2012 36.69 36.77 35.92 35.97 7,394 -0.58(-1.59%)
Jun 08, 2012 36.62 36.67 36.11 36.55 39,954 -0.20(-0.54%)
Jun 07, 2012 37.44 37.66 36.73 36.75 18,086 -0.12(-0.33%)
Jun 06, 2012 35.76 36.97 35.76 36.87 61,670 +1.06(+2.96%)
Jun 05, 2012 35.36 35.84 35.34 35.81 15,595 +0.71(+2.02%)
Jun 04, 2012 35.46 35.61 34.57 35.10 88,451 -0.38(-1.07%)
Jun 01, 2012 35.51 35.83 35.41 35.48 71,152 -1.06(-2.90%)
May 31, 2012 36.89 36.89 36.07 36.54 32,559 -0.43(-1.16%)
May 30, 2012 37.35 37.39 36.87 36.97 59,406 -1.00(-2.63%)
May 29, 2012 37.56 38.18 37.56 37.97 56,257 +0.49(+1.31%)
May 25, 2012 37.37 37.61 37.28 37.48 15,368 +0.15(+0.40%)
May 24, 2012 37.34 37.41 36.98 37.33 13,730 -0.18(-0.48%)
May 23, 2012 37.03 37.53 36.54 37.51 78,624 +0.18(+0.48%)
May 22, 2012 37.61 38.09 37.17 37.33 156,545 -0.25(-0.67%)
May 21, 2012 36.41 37.62 35.93 37.58 116,501 +1.13(+3.10%)
May 18, 2012 37.00 37.09 36.36 36.45 17,950 -0.43(-1.17%)
May 17, 2012 37.16 37.52 36.87 36.88 53,367 -0.37(-0.99%)
May 16, 2012 37.49 37.99 37.25 37.25 36,576 -0.15(-0.40%)
May 15, 2012 37.82 38.05 37.30 37.40 40,290 -0.51(-1.35%)
May 14, 2012 38.15 38.15 37.75 37.91 83,988 -0.54(-1.40%)
May 11, 2012 38.33 38.99 38.33 38.45 7,979 -0.34(-0.88%)
May 10, 2012 38.98 39.10 38.72 38.79 31,672 +0.23(+0.60%)
May 09, 2012 38.24 38.72 37.99 38.56 117,754 -0.13(-0.34%)
May 08, 2012 38.43 38.69 37.89 38.69 267,345 -0.13(-0.33%)
May 07, 2012 38.66 38.91 38.42 38.82 14,578 -0.18(-0.46%)
May 04, 2012 39.28 39.28 38.69 39.00 23,468 -0.49(-1.24%)
May 03, 2012 40.31 40.34 39.46 39.49 158,831 -0.91(-2.25%)
May 02, 2012 40.40 40.44 40.25 40.40 117,877 -0.40(-0.98%)
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.