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 (%)
Aug 31, 2010 32.15 32.43 31.47 32.15 100 +0.36(+1.13%)
Aug 30, 2010 32.39 32.47 31.79 31.79 99,689 -0.57(-1.76%)
Aug 27, 2010 32.36 32.46 31.18 32.36 187,829 +0.88(+2.80%)
Aug 26, 2010 32.00 32.30 31.33 31.48 142,462 -0.41(-1.29%)
Aug 25, 2010 31.91 32.00 31.13 31.89 292,571 -0.31(-0.96%)
Aug 24, 2010 32.47 32.61 32.06 32.20 268,485 -0.86(-2.60%)
Aug 23, 2010 33.86 33.88 33.05 33.06 161,505 -0.48(-1.43%)
Aug 20, 2010 33.40 33.56 33.00 33.54 234,865 +0.06(+0.18%)
Aug 19, 2010 33.79 34.15 33.21 33.48 195,090 -0.48(-1.41%)
Aug 18, 2010 34.01 34.20 33.65 33.96 163,221 -0.17(-0.50%)
Aug 17, 2010 33.65 34.35 33.56 34.13 192,299 +0.81(+2.43%)
Aug 16, 2010 32.88 33.54 32.70 33.32 183,655 +0.33(+1.00%)
Aug 13, 2010 32.99 33.47 32.96 32.99 109,168 +0.03(+0.09%)
Aug 12, 2010 32.39 33.37 32.27 32.96 176,449 -0.09(-0.27%)
Aug 11, 2010 33.70 33.70 32.89 33.05 600 -1.40(-4.06%)
Aug 10, 2010 34.69 34.69 33.93 34.45 100 -0.86(-2.44%)
Aug 09, 2010 35.44 35.62 35.15 35.31 191,528 -0.03(-0.08%)
Aug 06, 2010 35.34 35.43 34.58 35.34 609,226 +0.10(+0.28%)
Aug 05, 2010 35.14 35.31 34.71 35.24 605,341 -0.07(-0.20%)
Aug 04, 2010 34.99 35.33 34.55 35.31 129,602 +0.35(+1.00%)
Aug 03, 2010 34.88 35.11 34.45 34.96 468,304 -0.21(-0.60%)
Aug 02, 2010 34.55 35.23 34.40 35.17 388,039 +1.48(+4.39%)
Jul 30, 2010 33.69 33.90 32.88 33.69 156,129 +0.30(+0.90%)
Jul 29, 2010 33.84 33.92 32.98 33.39 145,210 -0.17(-0.51%)
Jul 28, 2010 33.49 33.82 33.26 33.56 225,787 -0.12(-0.36%)
Jul 27, 2010 34.39 34.51 33.45 33.68 296,305 -0.61(-1.78%)
Jul 26, 2010 34.36 34.50 33.89 34.29 133,669 +0.09(+0.26%)
Jul 23, 2010 33.56 34.31 33.38 34.20 237,215 +0.55(+1.63%)
Jul 22, 2010 32.76 33.75 32.76 33.65 216,998 +1.57(+4.89%)
Jul 21, 2010 32.66 32.91 31.87 32.08 238,729 -0.16(-0.50%)
Jul 20, 2010 30.76 32.33 30.66 32.24 195,511 +1.34(+4.34%)
Jul 19, 2010 30.85 31.23 30.50 30.90 117,676 +0.20(+0.65%)
Jul 16, 2010 30.70 31.37 30.63 30.70 150,843 -0.96(-3.03%)
Jul 15, 2010 31.97 31.97 31.19 31.66 153,106 -0.36(-1.12%)
Jul 14, 2010 32.15 32.35 31.70 32.02 166,084 -0.20(-0.62%)
Jul 13, 2010 32.35 32.45 31.93 32.22 105,904 +0.29(+0.91%)
Jul 12, 2010 32.23 32.48 31.78 31.93 108,653 -0.49(-1.51%)
Jul 09, 2010 32.42 32.53 31.60 32.42 107,823 +0.60(+1.89%)
Jul 08, 2010 31.91 31.91 31.13 31.82 122,323 +0.24(+0.76%)
Jul 07, 2010 30.55 31.60 30.35 31.58 230,876 +1.18(+3.88%)
Jul 06, 2010 30.61 31.30 30.09 30.40 246,347 +0.90(+3.05%)
Jul 02, 2010 29.50 30.12 29.30 29.50 107,924 -0.35(-1.17%)
Jul 01, 2010 29.82 30.29 28.98 29.85 543,798 +0.04(+0.13%)
Jun 30, 2010 30.12 30.82 29.72 29.81 163,523 -0.26(-0.86%)
Jun 29, 2010 31.08 31.08 29.82 30.07 450 -2.95(-8.93%)
Jun 25, 2010 33.02 33.21 32.35 33.02 373,750 +0.50(+1.54%)
Jun 24, 2010 33.09 33.11 32.45 32.52 2,700 -0.52(-1.57%)
Jun 23, 2010 32.99 33.35 32.29 33.04 246,595 +0.36(+1.10%)
Jun 22, 2010 33.85 34.00 32.68 32.68 307,732 -1.08(-3.20%)
Jun 21, 2010 34.23 34.69 33.47 33.76 394,367 +0.62(+1.87%)
Jun 18, 2010 33.14 33.16 32.72 33.14 191,559 +0.37(+1.13%)
Jun 17, 2010 33.26 33.32 32.50 32.77 168,284 -0.55(-1.65%)
Jun 16, 2010 33.10 33.51 32.91 33.32 203,586 -0.19(-0.57%)
Jun 15, 2010 32.73 33.51 32.55 33.51 316,255 +1.27(+3.94%)
Jun 14, 2010 32.83 33.10 32.19 32.24 237,954 +0.05(+0.16%)
Jun 11, 2010 31.42 32.28 31.17 32.19 143,581 +0.35(+1.10%)
Jun 10, 2010 31.01 31.96 31.01 31.84 236,795 +1.59(+5.26%)
Jun 09, 2010 30.48 31.29 30.09 30.25 326,099 -0.05(-0.17%)
Jun 08, 2010 29.75 30.37 29.51 30.30 341,067 +0.83(+2.82%)
Jun 07, 2010 30.38 30.66 29.40 29.47 295,478 -0.97(-3.19%)
Jun 04, 2010 30.44 31.80 30.29 30.44 448,248 -1.53(-4.79%)
Jun 03, 2010 32.50 32.77 31.37 31.97 335,323 -0.33(-1.02%)
Jun 02, 2010 30.89 32.35 30.81 32.30 612,395 +1.59(+5.18%)
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.