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 29, 2008 22.18 22.24 22.06 22.06 6,377 -0.17(-0.76%)
Aug 28, 2008 21.71 22.26 21.71 22.23 15,652 +0.34(+1.54%)
Aug 27, 2008 21.71 22.02 21.71 21.89 36,822 +0.09(+0.41%)
Aug 26, 2008 21.75 21.84 21.70 21.80 8,412 +0.03(+0.14%)
Aug 25, 2008 21.48 22.20 21.48 21.77 12,634 -0.35(-1.60%)
Aug 22, 2008 22.00 22.17 22.00 22.12 5,251 +0.25(+1.16%)
Aug 21, 2008 21.60 21.87 21.60 21.87 4,855 +0.08(+0.37%)
Aug 20, 2008 21.82 21.82 21.70 21.79 5,215 +0.04(+0.18%)
Aug 19, 2008 21.95 21.95 21.75 21.75 2,316 -0.30(-1.34%)
Aug 18, 2008 22.33 22.42 22.03 22.05 5,102 -0.37(-1.67%)
Aug 15, 2008 22.28 22.44 22.28 22.42 0 +0.17(+0.76%)
Aug 14, 2008 21.97 22.31 21.97 22.25 6,766 +0.13(+0.59%)
Aug 13, 2008 22.50 22.50 21.92 22.12 74,224 -0.04(-0.18%)
Aug 12, 2008 23.00 23.00 22.11 22.16 5,059 -0.33(-1.47%)
Aug 11, 2008 22.16 22.55 22.16 22.49 8,540 +0.28(+1.26%)
Aug 08, 2008 20.78 22.21 20.78 22.21 15,443 +0.60(+2.78%)
Aug 07, 2008 21.74 21.85 21.61 21.61 3,295 -0.30(-1.37%)
Aug 06, 2008 21.77 21.91 21.71 21.91 21,178 +0.04(+0.18%)
Aug 05, 2008 21.57 21.88 21.56 21.87 4,955 +0.49(+2.29%)
Aug 04, 2008 22.00 22.00 21.35 21.38 2,700 -0.05(-0.23%)
Aug 01, 2008 21.58 21.59 21.41 21.43 3,423 -0.16(-0.74%)
Jul 31, 2008 21.66 21.83 21.59 21.59 3,542 -0.01(-0.05%)
Jul 30, 2008 21.66 21.74 21.43 21.60 19,061 +0.17(+0.79%)
Jul 29, 2008 21.43 21.43 20.99 21.43 6,560 +0.52(+2.49%)
Jul 28, 2008 21.03 21.23 20.91 20.91 4,381 -0.28(-1.32%)
Jul 25, 2008 21.10 21.30 21.10 21.19 21,356 +0.08(+0.38%)
Jul 24, 2008 21.48 21.48 21.11 21.11 6,084 -0.46(-2.13%)
Jul 23, 2008 21.34 21.69 21.34 21.57 24,159 +0.30(+1.43%)
Jul 22, 2008 21.05 21.30 20.95 21.27 6,943 +0.15(+0.72%)
Jul 21, 2008 21.25 21.27 21.06 21.11 13,306 -0.09(-0.41%)
Jul 18, 2008 22.05 22.05 21.06 21.20 8,664 +0.04(+0.19%)
Jul 17, 2008 20.96 21.20 20.80 21.16 8,833 +0.42(+2.01%)
Jul 16, 2008 20.16 20.75 20.16 20.74 9,952 +0.54(+2.69%)
Jul 15, 2008 20.00 20.50 19.85 20.20 10,505 -0.13(-0.64%)
Jul 14, 2008 20.18 20.62 20.18 20.33 10,817 -0.11(-0.54%)
Jul 11, 2008 20.43 20.59 20.07 20.44 14,702 -0.16(-0.78%)
Jul 10, 2008 20.78 20.80 20.49 20.60 12,098 -0.07(-0.32%)
Jul 09, 2008 21.07 21.07 20.67 20.67 6,289 -0.41(-1.93%)
Jul 08, 2008 20.62 21.08 20.45 21.07 19,070 +0.35(+1.70%)
Jul 07, 2008 20.94 21.00 20.52 20.72 26,078 -0.14(-0.67%)
Jul 04, 2008 21.01 21.01 20.86 20.86 5,591 +0.00(+0.00%)
Jul 03, 2008 21.01 21.01 20.86 20.86 5,591 +0.01(+0.05%)
Jul 02, 2008 21.15 21.26 20.85 20.85 20,959 -0.22(-1.04%)
Jul 01, 2008 20.84 21.09 20.74 21.07 19,915 -0.12(-0.57%)
Jun 30, 2008 21.06 21.27 21.06 21.19 16,658 +0.06(+0.28%)
Jun 27, 2008 21.14 21.17 21.02 21.13 10,204 -0.05(-0.24%)
Jun 26, 2008 21.54 21.54 21.18 21.18 17,522 -0.58(-2.67%)
Jun 25, 2008 21.69 21.95 21.65 21.76 11,624 +0.20(+0.93%)
Jun 24, 2008 21.55 21.71 21.22 21.56 46,999 -0.09(-0.42%)
Jun 23, 2008 21.74 21.86 21.61 21.65 10,367 -0.05(-0.23%)
Jun 20, 2008 21.99 21.99 21.65 21.70 17,012 -0.49(-2.21%)
Jun 19, 2008 21.99 22.22 21.97 22.19 8,473 +0.13(+0.59%)
Jun 18, 2008 22.15 22.23 22.02 22.06 12,843 -0.27(-1.21%)
Jun 17, 2008 22.54 22.54 22.33 22.33 8,698 -0.14(-0.62%)
Jun 16, 2008 22.36 22.56 22.36 22.47 4,649 +0.05(+0.22%)
Jun 13, 2008 22.39 22.42 22.26 22.42 5,658 +0.41(+1.86%)
Jun 12, 2008 22.04 22.29 21.95 22.01 7,653 +0.09(+0.41%)
Jun 11, 2008 22.29 22.29 21.92 21.92 12,738 -0.47(-2.12%)
Jun 10, 2008 22.41 22.53 22.24 22.39 11,129 -0.04(-0.17%)
Jun 09, 2008 22.48 22.48 22.31 22.43 7,345 -0.07(-0.31%)
Jun 06, 2008 22.98 22.98 22.50 22.50 10,195 -0.68(-2.92%)
Jun 05, 2008 22.85 23.18 22.83 23.18 18,892 +0.37(+1.62%)
Jun 04, 2008 22.65 22.97 22.65 22.81 12,295 +0.04(+0.18%)
Jun 03, 2008 22.85 22.91 22.59 22.77 12,064 -0.07(-0.32%)
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.