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 28, 2010 65.10 65.29 64.78 65.10 8,605,296 +0.30(+0.46%)
May 27, 2010 65.32 65.43 64.68 64.81 11,344,079 -1.50(-2.27%)
May 26, 2010 66.26 66.39 65.71 66.31 370 -0.19(-0.28%)
May 25, 2010 66.17 67.39 66.38 66.50 9,004 +0.32(+0.49%)
May 24, 2010 66.61 66.70 66.05 66.17 11,444,773 -0.23(-0.35%)
May 21, 2010 67.20 67.29 66.02 66.40 27,675,842 +0.07(+0.10%)
May 20, 2010 66.44 66.47 65.80 66.34 592 +1.37(+2.11%)
May 19, 2010 64.72 65.41 64.72 64.97 20,931,524 +0.22(+0.33%)
May 18, 2010 64.02 64.88 63.94 64.75 444 +0.98(+1.53%)
May 17, 2010 63.90 64.57 63.73 63.77 9,341,579 -0.24(-0.37%)
May 14, 2010 64.01 64.43 63.48 64.01 14,521,335 +1.09(+1.74%)
May 13, 2010 62.92 63.11 62.20 62.92 10,153,113 +0.41(+0.66%)
May 12, 2010 62.84 62.92 62.48 62.50 8,198,137 -0.48(-0.76%)
May 11, 2010 62.93 63.19 62.73 62.98 11,456,639 -0.16(-0.26%)
May 10, 2010 63.23 63.38 63.10 63.15 15,178,590 -1.34(-2.07%)
May 07, 2010 64.68 66.17 64.27 64.48 27,778,762 -0.82(-1.25%)
May 06, 2010 63.52 67.46 63.27 65.30 1,778 +1.50(+2.35%)
May 05, 2010 63.51 63.85 62.98 63.80 18,112,084 +0.83(+1.32%)
May 04, 2010 62.61 63.06 62.44 62.97 889 +1.11(+1.80%)
May 03, 2010 61.68 62.08 61.58 61.86 6,243,082 -0.08(-0.13%)
Apr 30, 2010 61.37 61.97 61.25 61.94 10,300,216 +0.71(+1.15%)
Apr 29, 2010 61.08 61.33 60.86 61.23 6,049,685 +0.26(+0.42%)
Apr 28, 2010 61.27 61.41 60.83 60.98 12,464,002 -0.52(-0.85%)
Apr 27, 2010 61.08 61.80 60.98 61.50 19,633,060 +0.85(+1.41%)
Apr 26, 2010 60.85 60.94 60.47 60.65 7,071,133 +0.07(+0.11%)
Apr 23, 2010 60.65 60.75 60.42 60.58 7,103,979 -0.22(-0.35%)
Apr 22, 2010 61.11 61.24 60.73 60.80 6,851,807 -0.18(-0.30%)
Apr 21, 2010 60.69 61.06 60.68 60.98 6,190,957 +0.50(+0.82%)
Apr 20, 2010 60.41 60.50 60.27 60.48 3,398,775 +0.22(+0.36%)
Apr 19, 2010 60.42 60.53 60.18 60.26 4,776,910 -0.15(-0.24%)
Apr 16, 2010 60.10 60.50 60.00 60.41 12,354,318 +0.44(+0.73%)
Apr 15, 2010 59.73 60.17 59.62 59.98 5,500,562 +0.07(+0.11%)
Apr 14, 2010 60.34 60.42 59.91 59.91 5,310,339 -0.42(-0.70%)
Apr 13, 2010 60.43 60.47 60.18 60.33 4,597,473 +0.20(+0.32%)
Apr 12, 2010 59.95 60.21 59.89 60.14 4,372,464 +0.32(+0.53%)
Apr 09, 2010 59.57 59.87 59.44 59.82 3,437,886 +0.14(+0.24%)
Apr 08, 2010 59.76 59.92 59.48 59.68 5,648,639 +0.03(+0.05%)
Apr 07, 2010 58.79 59.78 58.69 59.65 9,504,515 +0.75(+1.28%)
Apr 06, 2010 59.03 59.06 58.72 58.90 5,331,845 -0.06(-0.10%)
Apr 05, 2010 59.15 59.26 58.77 58.96 8,406,935 -0.84(-1.41%)
Apr 01, 2010 59.80 59.80 59.80 0 -0.15(-0.24%)
Mar 31, 2010 59.76 59.96 59.58 59.95 6,365,875 +0.41(+0.69%)
Mar 30, 2010 59.29 59.58 59.12 59.54 4,859,058 +0.19(+0.32%)
Mar 29, 2010 59.46 59.51 59.15 59.35 4,844,753 -0.23(-0.38%)
Mar 26, 2010 59.30 59.69 59.27 59.58 6,138,694 +0.17(+0.28%)
Mar 25, 2010 59.70 59.77 59.19 59.41 12,344,561 -0.38(-0.64%)
Mar 24, 2010 60.17 60.45 59.65 59.79 12,017,399 -1.11(-1.83%)
Mar 23, 2010 61.00 61.17 60.89 60.90 4,344,470 -0.29(-0.47%)
Mar 22, 2010 61.19 61.28 61.10 61.19 3,661,152 +0.07(+0.11%)
Mar 19, 2010 60.90 61.34 60.86 61.13 4,443,522 +0.06(+0.10%)
Mar 18, 2010 61.23 61.27 60.96 61.07 4,106,145 -0.20(-0.33%)
Mar 17, 2010 61.16 61.27 61.00 61.27 5,197,309 +0.26(+0.43%)
Mar 16, 2010 60.66 61.01 60.64 61.01 5,871,223 +0.48(+0.80%)
Mar 15, 2010 60.46 60.60 60.43 60.52 2,891,576 -0.08(-0.13%)
Mar 12, 2010 60.13 60.72 60.10 60.60 4,627,292 +0.38(+0.62%)
Mar 11, 2010 59.87 60.38 59.86 60.23 3,913,558 +0.22(+0.37%)
Mar 10, 2010 59.94 60.08 59.74 60.01 4,801,685 -0.15(-0.26%)
Mar 09, 2010 60.27 60.28 59.88 60.16 3,842,438 +0.01(+0.02%)
Mar 08, 2010 60.22 60.26 60.08 60.15 4,255,450 -0.31(-0.52%)
Mar 05, 2010 60.84 60.86 60.36 60.46 5,707,852 -0.80(-1.31%)
Mar 04, 2010 60.92 61.41 60.84 61.27 3,545,277 +0.32(+0.53%)
Mar 03, 2010 60.96 61.01 60.75 60.95 3,218,890 -0.15(-0.25%)
Mar 02, 2010 60.87 61.14 60.75 61.10 3,374,999 -0.08(-0.13%)
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.