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 (%)
Apr 30, 2009 40.82 41.04 40.15 40.42 3,816 -0.13(-0.33%)
Apr 29, 2009 40.66 40.91 40.48 40.55 2,438 +0.47(+1.18%)
Apr 28, 2009 40.33 40.35 40.08 40.08 1,272 -0.54(-1.32%)
Apr 27, 2009 41.13 41.22 40.44 40.62 2,544 +0.02(+0.06%)
Apr 24, 2009 40.49 40.60 39.85 40.59 2,014 +0.51(+1.26%)
Apr 23, 2009 40.04 40.09 39.41 40.09 848 -0.46(-1.14%)
Apr 22, 2009 40.36 40.57 40.33 40.55 1,484 +0.44(+1.11%)
Apr 21, 2009 38.94 40.11 38.94 40.11 636 +0.90(+2.29%)
Apr 20, 2009 40.07 40.31 39.21 39.21 3,180 -1.67(-4.08%)
Apr 17, 2009 40.87 41.12 40.73 40.88 9,117 +0.15(+0.37%)
Apr 16, 2009 39.96 40.88 39.96 40.73 9,011 +1.08(+2.74%)
Apr 15, 2009 39.22 39.65 39.08 39.65 2,332 +0.06(+0.14%)
Apr 14, 2009 39.43 39.63 39.35 39.59 18,870 -0.34(-0.85%)
Apr 13, 2009 39.48 40.05 39.48 39.93 10,389 -0.02(-0.05%)
Apr 09, 2009 39.75 39.95 39.58 39.95 1,166 +1.08(+2.79%)
Apr 08, 2009 38.99 39.20 38.55 38.86 19,930 +0.52(+1.35%)
Apr 07, 2009 38.86 38.86 38.14 38.34 8,586 -1.09(-2.75%)
Apr 06, 2009 38.66 39.46 38.62 39.43 3,074 +0.48(+1.24%)
Apr 03, 2009 39.14 39.20 38.66 38.95 4,664 +1.12(+2.97%)
Apr 02, 2009 37.74 37.83 37.74 37.83 212 +1.52(+4.18%)
Apr 01, 2009 36.31 36.31 36.31 36.31 848 +0.75(+2.10%)
Mar 31, 2009 35.56 35.56 35.56 35.56 106 +1.40(+4.09%)
Mar 30, 2009 35.00 35.00 34.16 34.17 8,268 -0.67(-1.91%)
Mar 25, 2009 34.83 34.83 34.83 0 -0.54(-1.53%)
Mar 24, 2009 35.59 35.59 35.29 35.37 636 +0.44(+1.27%)
Mar 23, 2009 34.93 34.93 34.93 34.93 1,060 +0.92(+2.69%)
Mar 20, 2009 34.27 34.27 34.01 34.01 954 -0.67(-1.93%)
Mar 19, 2009 34.24 34.96 34.68 34.68 636 -0.27(-0.78%)
Mar 18, 2009 34.24 34.96 34.24 34.96 2,014 +0.87(+2.55%)
Mar 17, 2009 34.09 34.09 34.09 34.09 530 +0.44(+1.32%)
Mar 16, 2009 33.65 33.65 33.65 33.65 318 +0.45(+1.36%)
Mar 13, 2009 33.26 33.26 33.19 33.19 0 -0.05(-0.14%)
Mar 12, 2009 32.53 33.49 32.53 33.24 1,696 +0.97(+3.00%)
Mar 11, 2009 32.42 32.42 32.27 32.27 212 +1.06(+3.40%)
Mar 10, 2009 31.21 31.21 31.21 31.21 212 +1.41(+4.75%)
Mar 09, 2009 29.80 29.80 29.80 29.80 106 -0.04(-0.14%)
Mar 06, 2009 30.55 30.55 29.84 29.84 0 -1.23(-3.96%)
Mar 05, 2009 30.98 31.07 30.94 31.07 11,873 -0.91(-2.83%)
Mar 04, 2009 31.44 31.98 31.44 31.98 424 +0.82(+2.63%)
Mar 02, 2009 31.35 31.35 31.16 31.16 424 -0.73(-2.28%)
Feb 27, 2009 31.50 31.88 31.50 31.88 0 -0.07(-0.21%)
Feb 26, 2009 32.87 32.96 31.95 31.95 2,650 -0.30(-0.94%)
Feb 25, 2009 32.35 32.35 32.22 32.25 2,226 +0.04(+0.12%)
Feb 24, 2009 31.62 32.21 31.62 32.21 954 +0.72(+2.28%)
Feb 23, 2009 32.53 32.53 31.50 31.50 2,014 -0.86(-2.65%)
Feb 20, 2009 32.02 32.35 32.02 32.35 530 -0.75(-2.28%)
Feb 19, 2009 33.11 33.11 33.11 33.11 1,060 +0.02(+0.06%)
Feb 18, 2009 32.84 33.09 32.84 33.09 1,802 -0.11(-0.32%)
Feb 17, 2009 33.36 33.36 33.20 33.20 848 -1.88(-5.37%)
Feb 13, 2009 35.18 35.18 35.08 35.08 2,120 +0.40(+1.14%)
Feb 12, 2009 34.34 34.70 34.24 34.68 2,226 -0.02(-0.05%)
Feb 11, 2009 35.01 35.01 34.28 34.70 1,590 -1.28(-3.56%)
Feb 10, 2009 36.00 36.32 35.94 35.99 3,604 -1.64(-4.36%)
Feb 09, 2009 37.70 37.74 37.47 37.63 1,590 +0.05(+0.13%)
Feb 06, 2009 37.04 37.58 37.04 37.58 1,060 +1.08(+2.97%)
Feb 05, 2009 35.35 36.50 35.35 36.50 212 +0.76(+2.13%)
Feb 04, 2009 36.21 36.26 35.74 35.74 424 -0.48(-1.32%)
Feb 03, 2009 35.91 36.21 35.63 36.21 2,544 +0.33(+0.92%)
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.