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 96.50 96.78 96.02 96.50 5,805,433 +0.44(+0.46%)
May 27, 2010 96.83 96.99 95.88 96.06 7,653,111 -2.23(-2.27%)
May 26, 2010 98.22 98.40 97.40 98.29 250 -0.28(-0.28%)
May 25, 2010 98.09 99.89 98.40 98.57 6,075 +0.48(+0.49%)
May 24, 2010 98.74 98.87 97.90 98.09 7,721,043 -0.34(-0.35%)
May 21, 2010 99.61 99.75 97.86 98.43 18,671,088 +0.10(+0.10%)
May 20, 2010 98.48 98.53 97.53 98.33 400 +2.03(+2.11%)
May 19, 2010 95.94 96.95 95.93 96.30 14,121,136 +0.32(+0.33%)
May 18, 2010 94.90 96.17 94.77 95.98 300 +1.45(+1.53%)
May 17, 2010 94.72 95.71 94.47 94.53 6,302,155 -0.35(-0.37%)
May 14, 2010 94.88 95.50 94.09 94.88 9,796,599 +1.62(+1.74%)
May 13, 2010 93.26 93.55 92.20 93.26 6,849,644 +0.61(+0.66%)
May 12, 2010 93.14 93.26 92.61 92.65 5,530,749 -0.71(-0.76%)
May 11, 2010 93.28 93.66 92.99 93.36 7,729,048 -0.24(-0.26%)
May 10, 2010 93.73 93.94 93.53 93.60 10,240,006 -1.98(-2.07%)
May 07, 2010 95.88 98.09 95.27 95.58 18,740,522 -1.21(-1.25%)
May 06, 2010 94.16 100.00 93.78 96.79 1,200 +2.22(+2.35%)
May 05, 2010 94.14 94.65 93.35 94.57 12,219,043 +1.23(+1.32%)
May 04, 2010 92.81 93.47 92.56 93.34 600 +1.65(+1.80%)
May 03, 2010 91.42 92.02 91.28 91.69 4,211,801 -0.44(-0.48%)
Apr 30, 2010 91.28 92.17 91.11 92.13 6,924,749 +1.05(+1.15%)
Apr 29, 2010 90.86 91.22 90.52 91.08 4,067,153 +0.38(+0.42%)
Apr 28, 2010 91.13 91.35 90.48 90.70 8,379,444 -0.78(-0.85%)
Apr 27, 2010 90.85 91.92 90.70 91.48 13,199,142 +1.27(+1.41%)
Apr 26, 2010 90.51 90.65 89.94 90.21 4,753,864 +0.10(+0.11%)
Apr 23, 2010 90.21 90.36 89.87 90.11 4,775,946 -0.32(-0.35%)
Apr 22, 2010 90.90 91.09 90.33 90.43 4,606,413 -0.27(-0.30%)
Apr 21, 2010 90.27 90.83 90.26 90.70 4,162,129 +0.74(+0.82%)
Apr 20, 2010 89.85 89.99 89.64 89.96 2,284,968 +0.32(+0.36%)
Apr 19, 2010 89.87 90.03 89.52 89.64 3,211,477 -0.22(-0.24%)
Apr 16, 2010 89.40 89.99 89.24 89.86 8,305,705 +0.65(+0.73%)
Apr 15, 2010 88.85 89.50 88.68 89.21 3,697,982 +0.10(+0.11%)
Apr 14, 2010 89.76 89.87 89.11 89.11 3,570,097 -0.63(-0.70%)
Apr 13, 2010 89.89 89.95 89.52 89.74 3,090,843 +0.29(+0.32%)
Apr 12, 2010 89.17 89.56 89.09 89.45 2,939,571 +0.47(+0.53%)
Apr 09, 2010 88.61 89.06 88.41 88.98 2,311,262 +0.21(+0.24%)
Apr 08, 2010 88.89 89.13 88.48 88.77 3,797,533 +0.04(+0.05%)
Apr 07, 2010 87.45 88.92 87.30 88.73 6,389,806 +1.12(+1.28%)
Apr 06, 2010 87.80 87.85 87.35 87.61 3,584,555 -0.09(-0.10%)
Apr 05, 2010 87.98 88.14 87.41 87.70 5,651,912 -1.25(-1.41%)
Apr 01, 2010 88.95 88.95 88.95 0 -0.55(-0.61%)
Mar 31, 2010 89.22 89.52 88.95 89.50 4,263,866 +0.61(+0.69%)
Mar 30, 2010 88.52 88.95 88.27 88.89 3,254,599 +0.28(+0.32%)
Mar 29, 2010 88.78 88.85 88.31 88.61 3,245,018 -0.34(-0.38%)
Mar 26, 2010 88.54 89.12 88.49 88.95 4,111,700 +0.25(+0.28%)
Mar 25, 2010 89.13 89.24 88.37 88.70 8,268,392 -0.57(-0.64%)
Mar 24, 2010 89.84 90.25 89.06 89.27 8,049,259 -1.66(-1.83%)
Mar 23, 2010 91.07 91.32 90.91 90.93 2,909,928 -0.43(-0.47%)
Mar 22, 2010 91.35 91.49 91.22 91.36 2,452,241 +0.10(+0.11%)
Mar 19, 2010 90.92 91.58 90.87 91.26 2,976,273 +0.09(+0.10%)
Mar 18, 2010 91.42 91.48 91.01 91.17 2,750,298 -0.30(-0.33%)
Mar 17, 2010 91.31 91.47 91.07 91.47 3,481,160 +0.39(+0.43%)
Mar 16, 2010 90.56 91.09 90.54 91.08 3,932,548 +0.72(+0.80%)
Mar 15, 2010 90.26 90.47 90.22 90.36 1,936,779 -0.12(-0.13%)
Mar 12, 2010 89.77 90.65 89.73 90.48 3,099,362 +0.56(+0.62%)
Mar 11, 2010 89.39 90.14 89.37 89.92 2,621,303 +0.33(+0.37%)
Mar 10, 2010 89.49 89.70 89.19 89.59 3,216,171 -0.23(-0.26%)
Mar 09, 2010 89.98 90.00 89.40 89.82 2,573,667 +0.02(+0.02%)
Mar 08, 2010 89.90 89.97 89.70 89.80 2,850,302 -0.47(-0.52%)
Mar 05, 2010 90.83 90.87 90.12 90.27 3,823,122 -1.20(-1.31%)
Mar 04, 2010 90.96 91.68 90.83 91.47 2,374,628 +0.48(+0.53%)
Mar 03, 2010 91.01 91.08 90.70 90.99 2,156,014 -0.23(-0.25%)
Mar 02, 2010 90.88 91.28 90.70 91.22 2,260,576 -0.12(-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.