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 (%)
Jan 31, 2008 31.42 32.80 31.40 32.61 30,300 +0.92(+2.90%)
Jan 30, 2008 31.99 32.90 31.69 31.69 9,100 -0.43(-1.34%)
Jan 29, 2008 32.25 32.40 32.00 32.12 16,800 +0.15(+0.47%)
Jan 28, 2008 31.32 31.97 31.30 31.97 17,100 +0.72(+2.30%)
Jan 25, 2008 31.86 32.04 31.19 31.25 10,500 +0.16(+0.51%)
Jan 24, 2008 30.98 31.16 30.69 31.09 8,500 +0.72(+2.37%)
Jan 23, 2008 29.01 30.48 28.24 30.37 12,900 +0.45(+1.50%)
Jan 22, 2008 28.92 30.30 28.92 29.92 18,800 -0.41(-1.35%)
Jan 21, 2008 30.62 30.82 29.88 30.33 0 +0.00(+0.00%)
Jan 18, 2008 30.62 30.82 29.88 30.33 32,700 +0.10(+0.33%)
Jan 17, 2008 31.99 31.99 30.23 30.23 69,500 -1.96(-6.09%)
Jan 16, 2008 32.26 32.27 31.39 32.19 40,100 -0.31(-0.95%)
Jan 15, 2008 33.17 33.17 32.49 32.50 6,800 -0.94(-2.81%)
Jan 14, 2008 33.02 33.68 32.92 33.44 11,500 +0.67(+2.04%)
Jan 11, 2008 32.82 32.85 32.69 32.77 2,200 -0.13(-0.40%)
Jan 10, 2008 32.05 33.13 31.99 32.90 39,500 +0.62(+1.92%)
Jan 09, 2008 32.18 32.38 31.49 32.28 16,200 +0.04(+0.12%)
Jan 08, 2008 33.59 33.64 32.24 32.24 13,300 -0.83(-2.51%)
Jan 07, 2008 33.63 33.65 32.63 33.07 21,900 -0.46(-1.37%)
Jan 04, 2008 34.32 34.32 33.53 33.53 11,900 -1.04(-3.01%)
Jan 03, 2008 34.62 34.81 34.34 34.57 8,000 +0.06(+0.17%)
Jan 02, 2008 35.02 35.07 34.36 34.51 9,100 -0.49(-1.40%)
Jan 01, 2008 35.00 35.18 34.96 35.00 5,500 +0.00(+0.00%)
Dec 31, 2007 35.00 35.18 34.96 35.00 5,500 -0.36(-1.02%)
Dec 28, 2007 35.50 35.57 35.32 35.36 8,100 +0.10(+0.28%)
Dec 27, 2007 35.86 35.86 35.26 35.26 2,600 -0.64(-1.78%)
Dec 26, 2007 35.64 35.96 35.64 35.90 8,400 +0.12(+0.34%)
Dec 24, 2007 35.50 35.84 35.50 35.78 24,500 +0.40(+1.13%)
Dec 21, 2007 35.00 35.38 35.00 35.38 34,500 +0.49(+1.40%)
Dec 20, 2007 34.34 34.89 34.04 34.89 3,700 +0.79(+2.32%)
Dec 19, 2007 34.28 34.37 34.04 34.10 14,600 -0.20(-0.58%)
Dec 18, 2007 34.31 34.37 33.94 34.30 2,300 +0.43(+1.27%)
Dec 17, 2007 34.65 34.65 33.87 33.87 5,540 -0.93(-2.67%)
Dec 14, 2007 34.96 35.21 34.71 34.80 6,700 -0.70(-1.97%)
Dec 13, 2007 35.32 35.56 35.08 35.50 9,600 +0.08(+0.23%)
Dec 12, 2007 35.93 35.93 35.27 35.42 20,800 +0.50(+1.43%)
Dec 11, 2007 36.24 36.24 34.85 34.92 33,600 -1.25(-3.46%)
Dec 10, 2007 35.98 36.17 35.90 36.17 17,000 +0.34(+0.95%)
Dec 07, 2007 35.64 35.92 35.49 35.83 20,100 +0.32(+0.90%)
Dec 06, 2007 34.80 35.51 34.80 35.51 11,200 +0.87(+2.51%)
Dec 05, 2007 34.47 34.65 34.43 34.64 14,800 +0.61(+1.79%)
Dec 04, 2007 34.02 34.22 34.00 34.03 14,500 -0.30(-0.87%)
Dec 03, 2007 34.73 34.73 34.26 34.33 12,458 -0.06(-0.17%)
Nov 30, 2007 34.70 34.70 34.12 34.39 38,500 +0.36(+1.06%)
Nov 29, 2007 33.98 34.09 33.95 34.03 3,700 +0.00(+0.00%)
Nov 28, 2007 33.00 34.03 33.00 34.03 15,800 +1.61(+4.97%)
Nov 27, 2007 32.41 32.65 32.10 32.42 17,100 +0.20(+0.62%)
Nov 26, 2007 32.96 33.07 32.11 32.22 18,500 -0.54(-1.65%)
Nov 23, 2007 32.40 32.84 32.40 32.76 800 +0.61(+1.90%)
Nov 21, 2007 32.23 32.55 31.94 32.15 39,600 -0.65(-1.98%)
Nov 20, 2007 32.50 33.05 32.10 32.80 8,000 +0.65(+2.02%)
Nov 19, 2007 33.08 33.08 32.15 32.15 14,100 -1.20(-3.60%)
Nov 16, 2007 33.37 33.44 32.87 33.35 37,200 +0.05(+0.15%)
Nov 15, 2007 33.85 33.85 32.87 33.30 5,900 -0.74(-2.17%)
Nov 14, 2007 34.32 34.50 34.04 34.04 3,100 +0.22(+0.65%)
Nov 13, 2007 33.45 34.00 33.32 33.82 12,000 +0.90(+2.73%)
Nov 12, 2007 34.20 34.20 32.92 32.92 58,100 -1.40(-4.08%)
Nov 09, 2007 34.42 34.75 34.17 34.32 21,600 -0.64(-1.83%)
Nov 08, 2007 35.07 35.18 34.15 34.96 20,600 +0.23(+0.66%)
Nov 07, 2007 34.71 35.39 34.67 34.73 20,400 -1.15(-3.21%)
Nov 06, 2007 35.36 35.88 35.00 35.88 44,700 +0.77(+2.19%)
Nov 05, 2007 35.09 35.21 34.81 35.11 22,400 -0.45(-1.27%)
Nov 02, 2007 35.26 35.56 35.10 35.56 16,900 +0.16(+0.45%)
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.