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 (%)
Aug 31, 2007 24.61 24.72 24.48 24.62 32,500 +0.25(+1.03%)
Aug 30, 2007 24.27 24.52 24.27 24.37 57,800 -0.08(-0.33%)
Aug 29, 2007 24.06 24.46 24.00 24.45 34,200 +0.51(+2.13%)
Aug 28, 2007 24.35 24.35 23.90 23.94 53,300 -0.56(-2.29%)
Aug 27, 2007 24.68 24.73 24.50 24.50 47,600 -0.23(-0.93%)
Aug 24, 2007 24.40 24.73 24.37 24.73 32,300 +0.33(+1.35%)
Aug 23, 2007 24.57 24.58 24.31 24.40 44,200 -0.05(-0.20%)
Aug 22, 2007 24.37 24.45 24.27 24.45 40,700 +0.31(+1.28%)
Aug 21, 2007 24.02 24.21 23.70 24.14 34,300 +0.04(+0.17%)
Aug 20, 2007 24.14 24.17 23.87 24.10 51,900 -0.03(-0.12%)
Aug 17, 2007 24.30 24.35 23.68 24.13 71,300 +0.54(+2.29%)
Aug 16, 2007 23.41 23.59 22.93 23.59 69,900 +0.09(+0.38%)
Aug 15, 2007 23.80 24.08 23.49 23.50 77,800 -0.46(-1.92%)
Aug 14, 2007 24.45 24.45 23.96 23.96 118,800 -0.44(-1.80%)
Aug 13, 2007 24.65 24.80 24.40 24.40 69,100 +0.04(+0.16%)
Aug 10, 2007 23.87 24.43 23.67 24.36 86,000 +0.19(+0.79%)
Aug 09, 2007 24.56 24.71 24.15 24.17 111,100 -0.80(-3.20%)
Aug 08, 2007 24.90 25.04 24.61 24.97 135,700 +0.37(+1.50%)
Aug 07, 2007 24.44 24.86 24.41 24.60 145,000 +0.05(+0.20%)
Aug 06, 2007 24.33 24.58 24.04 24.55 83,500 +0.20(+0.82%)
Aug 03, 2007 24.53 24.99 24.35 24.35 78,400 -0.64(-2.56%)
Aug 02, 2007 24.84 24.99 24.76 24.99 69,000 +0.26(+1.05%)
Aug 01, 2007 24.80 25.04 24.04 24.73 62,300 -0.04(-0.16%)
Jul 31, 2007 25.28 25.34 24.77 24.77 69,200 -0.39(-1.55%)
Jul 30, 2007 24.97 25.22 24.83 25.16 111,000 +0.25(+1.00%)
Jul 27, 2007 25.29 25.38 24.88 24.91 64,800 -0.39(-1.54%)
Jul 26, 2007 25.72 25.89 25.01 25.30 89,300 -0.74(-2.84%)
Jul 25, 2007 26.14 26.19 25.87 26.04 56,100 -0.21(-0.80%)
Jul 24, 2007 26.44 26.44 25.93 26.25 106,500 -0.27(-1.02%)
Jul 23, 2007 26.50 26.69 26.50 26.52 276,700 +0.09(+0.34%)
Jul 20, 2007 26.65 26.65 26.30 26.43 46,700 -0.38(-1.42%)
Jul 19, 2007 26.80 26.82 26.72 26.81 10,000 +0.17(+0.64%)
Jul 18, 2007 26.63 26.68 26.46 26.64 18,200 -0.09(-0.34%)
Jul 17, 2007 26.79 26.82 26.69 26.73 12,300 -0.01(-0.03%)
Jul 16, 2007 26.80 26.85 26.73 26.74 12,500 -0.13(-0.48%)
Jul 13, 2007 26.78 26.87 26.76 26.87 13,600 +0.09(+0.34%)
Jul 12, 2007 26.52 26.79 26.52 26.78 35,500 +0.36(+1.36%)
Jul 11, 2007 26.29 26.46 26.22 26.42 12,600 +0.13(+0.49%)
Jul 10, 2007 26.47 26.57 26.29 26.29 10,800 -0.41(-1.54%)
Jul 09, 2007 26.72 26.72 26.67 26.70 9,000 +0.01(+0.04%)
Jul 06, 2007 26.55 26.75 26.55 26.69 8,600 +0.10(+0.38%)
Jul 05, 2007 26.59 26.59 26.48 26.59 11,800 -0.01(-0.04%)
Jul 03, 2007 26.57 26.63 26.56 26.60 14,000 +0.13(+0.49%)
Jul 02, 2007 26.35 26.50 26.35 26.47 40,500 +0.24(+0.91%)
Jun 29, 2007 26.43 26.50 26.12 26.23 11,500 -0.12(-0.46%)
Jun 28, 2007 26.36 26.49 26.35 26.35 23,400 +0.00(+0.00%)
Jun 27, 2007 25.92 26.40 25.92 26.35 12,400 +0.26(+1.00%)
Jun 26, 2007 26.25 26.30 26.07 26.09 21,400 -0.08(-0.31%)
Jun 25, 2007 26.26 26.46 26.13 26.17 25,900 -0.21(-0.80%)
Jun 22, 2007 26.59 26.59 26.35 26.38 12,800 -0.27(-1.01%)
Jun 21, 2007 26.30 26.66 26.30 26.65 11,500 +0.04(+0.15%)
Jun 20, 2007 26.87 26.90 26.61 26.61 8,700 -0.28(-1.04%)
Jun 19, 2007 26.75 26.89 26.70 26.89 5,200 +0.09(+0.34%)
Jun 18, 2007 26.85 26.85 26.75 26.80 8,900 -0.01(-0.04%)
Jun 15, 2007 26.86 26.89 26.78 26.81 13,000 +0.15(+0.56%)
Jun 14, 2007 26.55 26.68 26.55 26.66 10,900 +0.18(+0.68%)
Jun 13, 2007 26.23 26.48 26.23 26.48 20,900 +0.29(+1.11%)
Jun 12, 2007 26.35 26.43 26.19 26.19 9,400 -0.25(-0.95%)
Jun 11, 2007 26.41 26.52 26.32 26.44 10,600 +0.00(+0.00%)
Jun 08, 2007 26.05 26.44 26.01 26.44 10,200 +0.33(+1.26%)
Jun 07, 2007 26.54 26.54 26.09 26.11 49,200 -0.51(-1.92%)
Jun 06, 2007 26.74 26.74 26.55 26.62 14,300 -0.25(-0.93%)
Jun 05, 2007 26.91 26.95 26.77 26.87 24,300 -0.14(-0.52%)
Jun 04, 2007 26.89 27.01 26.89 27.01 14,000 +0.06(+0.22%)
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.