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 30, 2009 28.77 28.81 28.58 28.62 0 -0.05(-0.17%)
Jan 29, 2009 29.15 29.19 28.58 28.67 31,419 -0.39(-1.34%)
Jan 28, 2009 29.72 29.72 28.98 29.06 27,171 -0.45(-1.51%)
Jan 27, 2009 29.15 29.56 29.12 29.51 28,223 +0.46(+1.57%)
Jan 26, 2009 29.15 29.19 28.98 29.05 38,659 -0.29(-0.99%)
Jan 23, 2009 29.28 29.34 29.07 29.34 28,082 +0.01(+0.03%)
Jan 22, 2009 29.73 29.73 29.30 29.33 46,061 -0.32(-1.08%)
Jan 21, 2009 29.97 30.07 29.56 29.65 71,676 -0.61(-2.02%)
Jan 20, 2009 30.08 30.36 29.73 30.26 53,347 -0.01(-0.03%)
Jan 16, 2009 30.23 30.67 30.20 30.27 23,856 -0.38(-1.24%)
Jan 15, 2009 30.53 30.86 30.53 30.65 37,403 -0.15(-0.49%)
Jan 14, 2009 30.59 30.81 30.48 30.80 36,910 +0.49(+1.62%)
Jan 13, 2009 30.35 30.37 30.18 30.31 27,002 +0.03(+0.10%)
Jan 12, 2009 30.08 30.40 30.08 30.28 16,292 +0.22(+0.73%)
Jan 09, 2009 30.00 30.25 29.92 30.06 49,876 +0.07(+0.23%)
Jan 08, 2009 30.11 30.11 29.90 29.99 122,072 +0.02(+0.07%)
Jan 07, 2009 29.87 29.99 29.83 29.97 18,363 +0.05(+0.17%)
Jan 06, 2009 29.53 30.15 29.53 29.92 71,618 -0.03(-0.10%)
Jan 05, 2009 30.38 30.57 29.94 29.95 184,880 -0.50(-1.64%)
Jan 02, 2009 31.16 31.29 30.43 30.45 0 -0.51(-1.65%)
Jan 01, 2009 31.67 31.76 30.96 30.96 0 +0.00(+0.00%)
Dec 31, 2008 31.67 31.76 30.96 30.96 41,701 -0.75(-2.37%)
Dec 30, 2008 31.13 31.71 31.13 31.71 39,606 +0.43(+1.37%)
Dec 29, 2008 31.45 31.69 31.27 31.28 12,176 -0.04(-0.12%)
Dec 26, 2008 31.30 31.46 31.26 31.32 13,081 +0.16(+0.51%)
Dec 24, 2008 31.49 31.49 31.16 31.16 11,215 -0.03(-0.10%)
Dec 23, 2008 31.08 31.34 31.07 31.19 55,777 -0.03(-0.10%)
Dec 22, 2008 31.58 31.58 31.20 31.22 125,251 -0.16(-0.51%)
Dec 19, 2008 31.49 31.55 31.32 31.38 52,635 -0.22(-0.70%)
Dec 18, 2008 31.22 31.62 31.22 31.60 66,812 +0.46(+1.46%)
Dec 17, 2008 31.27 31.45 31.01 31.14 45,956 +0.52(+1.71%)
Dec 16, 2008 30.28 30.76 30.12 30.62 32,615 +0.51(+1.69%)
Dec 15, 2008 30.00 30.23 29.99 30.11 31,862 +0.13(+0.43%)
Dec 12, 2008 30.00 30.11 29.68 29.98 31,972 -0.06(-0.20%)
Dec 11, 2008 29.89 30.10 29.70 30.04 34,661 +0.16(+0.54%)
Dec 10, 2008 29.80 29.95 29.67 29.88 24,015 -0.15(-0.50%)
Dec 09, 2008 29.63 30.03 29.59 30.03 68,202 +0.35(+1.18%)
Dec 08, 2008 29.68 29.84 29.58 29.68 80,330 -0.06(-0.20%)
Dec 05, 2008 30.03 30.11 29.62 29.74 99,443 -0.29(-0.97%)
Dec 04, 2008 29.94 30.07 29.66 30.03 269,332 +0.33(+1.11%)
Dec 03, 2008 29.57 29.79 29.36 29.70 69,082 +0.02(+0.07%)
Dec 02, 2008 29.48 29.68 29.36 29.68 47,331 +0.21(+0.71%)
Dec 01, 2008 29.29 29.68 29.18 29.47 59,479 +0.55(+1.90%)
Nov 28, 2008 28.91 28.98 28.82 28.92 19,623 +0.22(+0.77%)
Nov 26, 2008 28.77 28.87 28.66 28.70 32,543 +0.16(+0.56%)
Nov 25, 2008 28.46 28.69 28.42 28.54 30,047 +0.44(+1.57%)
Nov 24, 2008 28.29 28.32 27.96 28.10 62,752 -0.17(-0.60%)
Nov 21, 2008 28.49 28.51 28.08 28.27 78,271 -0.37(-1.29%)
Nov 20, 2008 28.36 28.70 28.13 28.64 267,357 +0.79(+2.84%)
Nov 19, 2008 27.54 27.86 27.46 27.85 133,132 +0.42(+1.53%)
Nov 18, 2008 27.29 27.44 27.21 27.43 63,104 +0.33(+1.22%)
Nov 17, 2008 27.08 27.14 26.94 27.10 33,372 -0.02(-0.07%)
Nov 14, 2008 27.11 27.15 27.03 27.12 28,356 +0.30(+1.12%)
Nov 13, 2008 27.07 27.10 26.82 26.82 95,091 -0.35(-1.29%)
Nov 12, 2008 27.16 27.20 27.01 27.17 139,099 +0.10(+0.37%)
Nov 11, 2008 27.21 27.21 26.93 27.07 11,599 +0.10(+0.37%)
Nov 10, 2008 26.82 26.97 26.72 26.97 8,526 +0.15(+0.56%)
Nov 07, 2008 26.69 26.84 26.69 26.82 11,799 -0.15(-0.56%)
Nov 06, 2008 26.81 26.98 26.74 26.97 33,065 -0.03(-0.11%)
Nov 05, 2008 26.90 27.05 26.80 27.00 50,027 +0.15(+0.56%)
Nov 04, 2008 26.47 26.86 26.34 26.85 16,125 +0.40(+1.51%)
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.