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 28.66 28.66 28.19 28.31 12,187 +0.06(+0.22%)
May 29, 2008 27.79 28.39 27.79 28.25 198,864 +0.43(+1.55%)
May 28, 2008 28.30 28.30 27.51 27.82 47,648 -0.14(-0.49%)
May 27, 2008 27.64 27.96 27.54 27.96 55,208 +0.33(+1.18%)
May 26, 2008 27.67 27.85 26.87 27.63 0 +0.00(+0.00%)
May 23, 2008 27.67 27.85 26.87 27.63 220,122 -0.77(-2.70%)
May 22, 2008 28.45 28.45 28.36 28.40 24,525 +0.06(+0.21%)
May 21, 2008 28.61 28.66 28.00 28.34 41,668 -0.06(-0.19%)
May 20, 2008 29.17 29.17 28.19 28.40 67,706 -1.20(-4.04%)
May 19, 2008 29.81 29.81 29.29 29.59 13,847 +0.17(+0.56%)
May 16, 2008 29.36 29.43 29.24 29.43 57,399 +0.30(+1.03%)
May 15, 2008 29.13 29.16 29.05 29.13 21,245 +0.23(+0.80%)
May 14, 2008 28.67 29.04 28.67 28.89 45,880 +0.38(+1.33%)
May 13, 2008 28.89 28.89 28.48 28.52 33,688 +0.19(+0.67%)
May 12, 2008 28.09 28.41 28.09 28.33 37,566 +0.09(+0.30%)
May 09, 2008 28.03 28.25 27.95 28.24 4,019 -0.26(-0.92%)
May 08, 2008 28.44 28.72 28.41 28.50 32,765 -0.04(-0.15%)
May 07, 2008 29.55 29.55 28.55 28.55 76,937 -1.05(-3.55%)
May 06, 2008 29.40 29.60 29.22 29.60 23,529 +0.24(+0.83%)
May 05, 2008 29.77 29.77 29.18 29.35 61,868 -0.23(-0.77%)
May 02, 2008 30.22 30.22 29.30 29.58 190,892 -0.07(-0.25%)
May 01, 2008 29.54 29.70 29.13 29.65 22,133 +0.28(+0.94%)
Apr 30, 2008 30.01 30.48 29.01 29.38 133,185 +0.20(+0.67%)
Apr 29, 2008 29.19 29.19 28.79 29.18 6,657 -0.07(-0.24%)
Apr 28, 2008 29.33 29.53 29.06 29.25 17,927 +0.73(+2.56%)
Apr 25, 2008 29.38 30.11 28.52 28.52 95,834 -0.53(-1.82%)
Apr 24, 2008 28.96 29.05 28.58 29.05 11,620 +0.00(+0.01%)
Apr 23, 2008 28.69 29.13 28.67 29.05 27,995 +0.73(+2.59%)
Apr 22, 2008 28.72 28.72 27.84 28.31 56,176 -0.18(-0.64%)
Apr 21, 2008 28.50 28.70 28.28 28.50 9,226 +0.09(+0.32%)
Apr 18, 2008 28.59 28.59 28.30 28.41 28,505 +0.42(+1.49%)
Apr 17, 2008 28.41 28.41 27.74 27.99 19,650 -0.40(-1.42%)
Apr 16, 2008 28.01 28.50 27.89 28.39 22,615 +0.81(+2.95%)
Apr 15, 2008 27.52 27.66 27.45 27.58 22,839 +0.06(+0.22%)
Apr 14, 2008 28.17 28.17 27.52 27.52 14,707 +0.00(+0.00%)
Apr 11, 2008 27.15 28.49 27.15 27.52 2,954 -0.24(-0.88%)
Apr 10, 2008 27.66 27.90 27.63 27.76 11,610 +0.46(+1.68%)
Apr 09, 2008 27.70 27.78 27.13 27.30 9,975 -0.50(-1.78%)
Apr 08, 2008 28.13 28.13 27.69 27.80 10,956 -0.35(-1.24%)
Apr 07, 2008 28.60 28.60 28.15 28.15 82,253 +0.23(+0.81%)
Apr 04, 2008 28.45 28.45 27.68 27.92 37,774 -0.02(-0.09%)
Apr 03, 2008 27.67 28.21 27.67 27.95 11,119 +0.40(+1.47%)
Apr 02, 2008 28.11 28.11 27.22 27.54 9,157 -0.19(-0.68%)
Apr 01, 2008 27.58 27.73 27.01 27.73 20,113 +1.31(+4.98%)
Mar 31, 2008 27.00 27.00 26.30 26.42 22,893 -0.09(-0.35%)
Mar 28, 2008 26.74 26.74 26.50 26.51 16,843 +0.23(+0.86%)
Mar 27, 2008 26.64 26.64 26.17 26.28 8,503 -0.14(-0.53%)
Mar 26, 2008 26.66 26.66 26.41 26.42 8,339 -0.42(-1.57%)
Mar 25, 2008 27.64 27.64 26.40 26.85 34,667 +0.21(+0.80%)
Mar 24, 2008 25.48 26.83 25.48 26.63 41,372 +1.83(+7.37%)
Mar 21, 2008 25.32 25.57 24.41 24.80 4,905 +0.00(+0.00%)
Mar 20, 2008 25.32 25.57 24.41 24.80 4,905 +0.28(+1.15%)
Mar 19, 2008 25.87 25.87 24.52 24.52 10,792 -0.87(-3.44%)
Mar 18, 2008 24.50 25.40 24.50 25.40 65,410 +0.98(+4.01%)
Mar 17, 2008 24.44 24.44 24.08 24.42 179,224 -0.32(-1.31%)
Mar 14, 2008 26.29 26.29 24.74 24.74 3,761 -0.76(-3.00%)
Mar 13, 2008 25.38 25.51 24.98 25.51 119,374 -0.62(-2.39%)
Mar 12, 2008 26.69 26.69 26.06 26.13 9,157 -0.12(-0.44%)
Mar 11, 2008 26.22 26.55 26.04 26.25 81,599 +0.48(+1.88%)
Mar 10, 2008 26.06 26.06 25.68 25.76 11,283 -0.27(-1.03%)
Mar 07, 2008 26.29 26.29 26.02 26.03 1,471 -0.16(-0.61%)
Mar 06, 2008 26.48 26.52 26.00 26.19 2,452 -0.29(-1.11%)
Mar 05, 2008 26.93 26.93 26.39 26.49 23,057 +0.26(+1.00%)
Mar 04, 2008 27.02 27.02 25.90 26.22 19,132 -0.37(-1.38%)
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.