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 30, 2008 23.10 23.16 23.05 23.06 11,358 -0.04(-0.17%)
May 29, 2008 22.96 23.24 22.96 23.10 10,480 +0.16(+0.70%)
May 28, 2008 22.93 22.94 22.83 22.94 11,327 +0.16(+0.70%)
May 27, 2008 22.57 22.81 22.57 22.78 12,109 +0.22(+0.98%)
May 26, 2008 22.75 22.80 22.55 22.56 0 +0.00(+0.00%)
May 23, 2008 22.75 22.80 22.55 22.56 8,276 -0.31(-1.36%)
May 22, 2008 22.73 22.95 22.73 22.87 12,638 +0.08(+0.35%)
May 21, 2008 23.18 23.22 22.79 22.79 31,794 -0.38(-1.64%)
May 20, 2008 23.20 23.23 23.10 23.17 10,413 -0.22(-0.94%)
May 19, 2008 23.39 23.61 23.33 23.39 6,288 -0.04(-0.17%)
May 16, 2008 23.40 23.47 23.22 23.43 6,730 +0.06(+0.26%)
May 15, 2008 23.25 23.37 23.25 23.37 2,721 +0.22(+0.95%)
May 14, 2008 23.05 23.31 23.05 23.15 20,157 +0.15(+0.65%)
May 13, 2008 23.01 23.01 22.87 23.00 7,666 +0.01(+0.04%)
May 12, 2008 22.81 22.99 22.81 22.99 2,724 +0.16(+0.72%)
May 09, 2008 22.57 22.86 22.57 22.82 7,643 +0.02(+0.11%)
May 08, 2008 22.87 23.01 22.80 22.80 7,665 +0.00(+0.00%)
May 07, 2008 23.11 23.21 22.80 22.80 6,713 -0.29(-1.26%)
May 06, 2008 22.90 23.13 22.80 23.09 3,386 +0.08(+0.35%)
May 05, 2008 22.99 23.02 22.96 23.01 5,887 -0.09(-0.39%)
May 02, 2008 23.48 23.48 23.03 23.10 8,958 -0.01(-0.03%)
May 01, 2008 22.65 23.11 22.65 23.11 9,400 +0.49(+2.18%)
Apr 30, 2008 22.82 23.17 22.61 22.61 23,865 -0.21(-0.94%)
Apr 29, 2008 22.75 22.87 22.71 22.83 8,672 +0.01(+0.04%)
Apr 28, 2008 22.83 22.91 22.76 22.82 6,742 +0.00(+0.00%)
Apr 25, 2008 22.90 22.90 22.66 22.82 2,636 +0.09(+0.39%)
Apr 24, 2008 22.48 22.79 22.36 22.73 8,896 +0.25(+1.12%)
Apr 23, 2008 22.48 22.62 22.39 22.48 8,382 +0.12(+0.52%)
Apr 22, 2008 22.62 22.62 22.27 22.36 17,245 -0.29(-1.26%)
Apr 21, 2008 22.53 22.65 22.53 22.65 5,884 -0.03(-0.13%)
Apr 18, 2008 22.54 22.74 22.49 22.68 29,508 +0.34(+1.52%)
Apr 17, 2008 22.23 22.34 22.16 22.34 9,100 +0.11(+0.50%)
Apr 16, 2008 21.97 22.23 21.89 22.23 9,310 +0.50(+2.30%)
Apr 15, 2008 21.70 21.73 21.44 21.73 12,628 +0.11(+0.51%)
Apr 14, 2008 21.69 21.73 21.62 21.62 8,626 -0.08(-0.37%)
Apr 11, 2008 22.12 22.12 21.70 21.70 19,600 -0.39(-1.77%)
Apr 10, 2008 22.00 22.19 21.79 22.09 7,300 +0.21(+0.94%)
Apr 09, 2008 22.28 22.32 21.88 21.88 7,400 -0.28(-1.25%)
Apr 08, 2008 21.96 22.19 21.96 22.16 13,000 -0.07(-0.31%)
Apr 07, 2008 22.25 22.42 22.21 22.23 13,200 +0.00(+0.00%)
Apr 04, 2008 22.09 22.36 22.09 22.23 6,800 +0.03(+0.14%)
Apr 03, 2008 22.18 22.32 22.11 22.20 8,436 -0.09(-0.40%)
Apr 02, 2008 22.57 22.57 22.24 22.29 9,200 +0.01(+0.04%)
Apr 01, 2008 21.83 22.28 21.83 22.28 11,100 +0.76(+3.53%)
Mar 31, 2008 21.40 21.63 21.40 21.52 14,200 +0.14(+0.65%)
Mar 28, 2008 21.61 21.69 21.38 21.38 12,800 -0.28(-1.29%)
Mar 27, 2008 21.73 21.92 21.65 21.66 11,700 -0.24(-1.10%)
Mar 26, 2008 21.75 21.97 21.75 21.90 14,200 -0.18(-0.82%)
Mar 25, 2008 22.11 22.16 21.97 22.08 13,400 +0.04(+0.18%)
Mar 24, 2008 22.18 22.18 21.83 22.04 26,200 +0.35(+1.62%)
Mar 21, 2008 20.24 21.69 20.24 21.69 7,500 +0.00(+0.00%)
Mar 20, 2008 20.24 21.69 20.24 21.69 7,500 +0.35(+1.64%)
Mar 19, 2008 21.62 21.94 21.34 21.34 9,800 -0.47(-2.15%)
Mar 18, 2008 21.28 21.85 21.28 21.81 20,799 +0.65(+3.07%)
Mar 17, 2008 21.00 21.25 19.41 21.16 40,500 -0.13(-0.61%)
Mar 14, 2008 21.77 21.79 21.05 21.29 27,500 -0.48(-2.20%)
Mar 13, 2008 21.21 21.89 21.21 21.77 21,020 +0.11(+0.51%)
Mar 12, 2008 21.91 21.91 21.66 21.66 6,300 -0.19(-0.87%)
Mar 11, 2008 21.66 21.85 21.37 21.85 12,400 +0.47(+2.20%)
Mar 10, 2008 21.65 21.70 21.37 21.38 12,400 -0.27(-1.25%)
Mar 07, 2008 21.38 21.94 21.04 21.65 21,225 -0.18(-0.82%)
Mar 06, 2008 22.00 22.20 21.81 21.83 23,500 -0.52(-2.33%)
Mar 05, 2008 22.54 22.54 22.20 22.35 10,500 +0.03(+0.13%)
Mar 04, 2008 22.15 22.32 21.99 22.32 281,700 +0.03(+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.