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 29, 2009 61.01 62.69 60.97 62.65 7,134,177 +1.58(+2.58%)
May 28, 2009 61.06 61.20 60.03 61.08 14,765,867 +0.87(+1.45%)
May 27, 2009 61.37 61.60 60.13 60.21 11,257,665 -1.08(-1.77%)
May 26, 2009 62.57 62.61 61.29 61.29 5,460,543 -0.94(-1.51%)
May 22, 2009 62.42 62.87 62.11 62.23 6,740,438 -0.70(-1.11%)
May 21, 2009 64.90 64.96 62.77 62.93 7,171,782 -1.62(-2.51%)
May 20, 2009 63.83 64.64 63.76 64.55 4,247,031 +0.67(+1.05%)
May 19, 2009 64.00 64.18 63.68 63.88 2,441,212 -0.34(-0.53%)
May 18, 2009 65.21 65.28 64.12 64.22 3,358,626 -0.95(-1.46%)
May 17, 2009 65.20 65.24 64.84 65.17 433,986 -0.06(-0.09%)
May 15, 2009 65.20 65.24 64.84 65.23 3,466,685 -0.02(-0.03%)
May 14, 2009 64.94 65.37 64.74 65.25 2,561,995 +0.25(+0.39%)
May 13, 2009 64.78 65.16 64.70 65.00 2,881,942 +0.70(+1.09%)
May 12, 2009 63.99 64.55 63.74 64.30 3,464,012 +0.23(+0.36%)
May 11, 2009 63.91 64.17 63.73 64.06 3,257,513 +0.90(+1.42%)
May 08, 2009 63.22 63.47 62.97 63.17 3,296,629 +0.15(+0.24%)
May 07, 2009 63.83 64.34 62.76 63.01 8,650,046 -1.58(-2.44%)
May 06, 2009 64.62 65.20 64.54 64.59 3,074,945 -0.15(-0.24%)
May 05, 2009 64.84 65.09 64.38 64.74 2,057,551 -0.08(-0.12%)
May 04, 2009 64.74 64.89 64.67 64.82 3,376,661 +0.21(+0.33%)
May 01, 2009 64.62 64.73 64.25 64.61 4,166,527 -0.65(-0.99%)
Apr 30, 2009 65.19 65.44 64.80 65.26 4,175,204 -0.26(-0.40%)
Apr 29, 2009 66.31 66.59 65.30 65.52 5,640,030 -0.59(-0.89%)
Apr 28, 2009 67.53 67.58 65.93 66.10 3,505,679 -1.10(-1.63%)
Apr 27, 2009 67.25 67.33 66.57 67.20 3,448,665 +0.29(+0.43%)
Apr 24, 2009 67.06 67.19 66.60 66.91 4,253,359 -0.68(-1.00%)
Apr 23, 2009 67.43 67.70 67.16 67.59 2,537,493 -0.01(-0.01%)
Apr 22, 2009 68.16 68.24 67.27 67.60 3,423,933 -0.41(-0.61%)
Apr 21, 2009 69.22 69.33 68.01 68.01 2,709,222 -0.68(-0.99%)
Apr 20, 2009 68.28 68.80 68.16 68.69 2,576,661 +1.02(+1.51%)
Apr 17, 2009 68.18 68.34 67.44 67.66 3,881,819 -0.75(-1.10%)
Apr 16, 2009 68.43 68.83 68.38 68.42 1,586,530 -0.55(-0.79%)
Apr 15, 2009 69.28 69.39 68.45 68.96 1,732,089 -0.12(-0.17%)
Apr 14, 2009 68.70 69.33 68.48 69.08 2,007,977 +0.36(+0.52%)
Apr 13, 2009 68.50 68.87 68.48 68.72 1,422,688 +0.63(+0.92%)
Apr 09, 2009 68.18 68.65 67.85 68.10 1,636,446 -0.86(-1.25%)
Apr 08, 2009 68.58 69.10 68.50 68.96 1,514,696 +0.61(+0.89%)
Apr 07, 2009 68.22 68.74 68.18 68.36 1,972,832 +0.17(+0.25%)
Apr 06, 2009 68.89 68.92 68.01 68.18 2,131,269 -0.29(-0.43%)
Apr 03, 2009 69.80 69.97 68.30 68.48 4,985,095 -1.43(-2.05%)
Apr 02, 2009 70.45 70.57 69.75 69.91 2,654,745 -0.86(-1.22%)
Apr 01, 2009 70.61 70.90 70.21 70.77 3,582,151 +0.44(+0.62%)
Mar 31, 2009 69.89 70.39 69.86 70.33 1,645,075 +0.50(+0.71%)
Mar 30, 2009 70.15 70.44 69.15 69.83 3,456,914 +0.78(+1.13%)
Mar 26, 2009 68.16 69.23 67.97 69.06 3,584,991 +0.79(+1.16%)
Mar 25, 2009 68.72 69.01 68.07 68.26 3,831,942 -0.93(-1.35%)
Mar 24, 2009 67.99 69.97 67.82 69.19 8,232,032 +0.65(+0.95%)
Mar 23, 2009 68.87 68.94 68.51 68.54 3,151,751 -0.60(-0.87%)
Mar 20, 2009 69.61 69.86 69.05 69.14 5,229,958 -0.39(-0.56%)
Mar 19, 2009 70.27 70.30 69.34 69.53 5,487,289 +0.09(+0.12%)
Mar 18, 2009 67.28 71.76 67.13 69.44 12,894,248 +2.53(+3.79%)
Mar 17, 2009 67.68 68.08 66.79 66.91 4,623,422 -0.37(-0.54%)
Mar 16, 2009 67.08 67.50 66.87 67.27 4,908,162 -1.08(-1.58%)
Mar 13, 2009 68.36 69.11 68.08 68.35 0 -0.35(-0.50%)
Mar 12, 2009 68.30 69.17 68.07 68.70 5,348,937 +0.33(+0.48%)
Mar 11, 2009 67.39 68.37 67.15 68.37 4,661,520 +0.73(+1.08%)
Mar 10, 2009 68.15 68.36 67.54 67.64 3,911,649 -1.32(-1.92%)
Mar 09, 2009 69.53 69.56 68.61 68.96 3,111,848 -0.41(-0.58%)
Mar 06, 2009 69.37 70.51 69.25 69.37 0 -0.43(-0.61%)
Mar 05, 2009 69.21 69.90 68.82 69.79 5,027,219 +1.85(+2.72%)
Mar 04, 2009 67.52 68.03 67.31 67.94 4,777,005 -0.77(-1.12%)
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.