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 (%)
Oct 31, 2008 23.00 23.45 22.29 23.31 15,382 +0.42(+1.83%)
Oct 30, 2008 22.09 22.89 21.74 22.89 7,876 +1.65(+7.77%)
Oct 29, 2008 20.00 22.31 20.00 21.24 7,857 +1.36(+6.84%)
Oct 28, 2008 19.78 19.88 18.54 19.88 7,436 +0.88(+4.63%)
Oct 27, 2008 19.23 19.71 19.00 19.00 5,346 -1.22(-6.03%)
Oct 24, 2008 20.20 20.22 19.28 20.22 6,068 -0.41(-1.99%)
Oct 23, 2008 20.30 21.26 19.48 20.63 6,736 +0.55(+2.74%)
Oct 22, 2008 23.14 23.14 19.93 20.08 11,586 -2.65(-11.66%)
Oct 21, 2008 23.64 23.64 22.31 22.73 6,819 -0.11(-0.48%)
Oct 20, 2008 22.17 22.84 22.16 22.84 4,753 +1.22(+5.64%)
Oct 17, 2008 19.74 22.28 19.74 21.62 6,402 +0.85(+4.09%)
Oct 16, 2008 19.57 20.77 18.88 20.77 11,834 +1.33(+6.84%)
Oct 15, 2008 23.00 23.00 19.44 19.44 7,145 -3.56(-15.48%)
Oct 14, 2008 23.06 24.65 22.85 23.00 39,026 +0.37(+1.63%)
Oct 13, 2008 19.53 22.63 19.53 22.63 6,226 +3.39(+17.62%)
Oct 10, 2008 20.75 20.75 17.76 19.24 37,617 -1.51(-7.27%)
Oct 09, 2008 22.38 23.70 20.52 20.75 19,202 -2.12(-9.28%)
Oct 08, 2008 24.80 24.80 21.62 22.87 34,326 -0.40(-1.72%)
Oct 07, 2008 25.59 25.59 23.27 23.27 5,719 -1.95(-7.73%)
Oct 06, 2008 25.89 25.89 23.29 25.22 36,418 -1.83(-6.77%)
Oct 03, 2008 26.83 28.91 26.83 27.05 7,922 -0.36(-1.31%)
Oct 02, 2008 29.23 29.23 27.41 27.41 5,271 -2.80(-9.27%)
Oct 01, 2008 32.28 32.28 29.59 30.21 13,563 -0.84(-2.69%)
Sep 30, 2008 30.52 31.13 30.34 31.05 4,150 +1.46(+4.92%)
Sep 29, 2008 31.64 32.20 28.85 29.59 20,042 -3.53(-10.66%)
Sep 26, 2008 32.84 33.40 32.40 33.12 0 -0.75(-2.21%)
Sep 25, 2008 32.99 34.07 32.99 33.87 18,488 +0.49(+1.47%)
Sep 24, 2008 33.59 33.96 33.38 33.38 1,526 -0.07(-0.21%)
Sep 23, 2008 34.82 34.82 33.45 33.45 11,060 -1.13(-3.27%)
Sep 22, 2008 34.67 35.56 34.48 34.58 10,691 -0.11(-0.32%)
Sep 19, 2008 33.99 35.08 32.82 34.69 0 +2.35(+7.27%)
Sep 18, 2008 32.14 32.46 30.72 32.34 33,384 +1.13(+3.62%)
Sep 17, 2008 33.08 33.08 31.02 31.21 12,728 -1.22(-3.76%)
Sep 16, 2008 30.01 32.43 30.01 32.43 18,826 +0.89(+2.82%)
Sep 15, 2008 33.21 33.21 31.39 31.54 22,445 -2.55(-7.48%)
Sep 12, 2008 33.35 34.11 33.35 34.09 4,978 +1.27(+3.87%)
Sep 11, 2008 32.10 33.04 31.80 32.82 18,565 +0.09(+0.27%)
Sep 10, 2008 32.03 32.90 31.98 32.73 16,544 +1.12(+3.55%)
Sep 09, 2008 34.76 34.76 31.52 31.61 8,779 -2.23(-6.60%)
Sep 08, 2008 34.02 35.05 33.78 33.84 9,180 -0.81(-2.34%)
Sep 05, 2008 33.94 34.81 33.75 34.65 0 -0.12(-0.35%)
Sep 04, 2008 35.29 35.29 34.25 34.77 10,191 -0.74(-2.08%)
Sep 03, 2008 35.97 36.25 35.26 35.51 10,653 -0.63(-1.74%)
Sep 02, 2008 36.91 36.91 36.12 36.14 33,182 -1.87(-4.92%)
Aug 29, 2008 38.71 38.71 38.00 38.01 16,704 -0.44(-1.14%)
Aug 28, 2008 39.02 39.02 37.98 38.45 37,479 -0.29(-0.75%)
Aug 27, 2008 39.91 39.91 38.62 38.74 16,267 +0.46(+1.21%)
Aug 26, 2008 37.15 38.54 37.15 38.28 6,111 +0.68(+1.81%)
Aug 25, 2008 38.20 38.20 37.36 37.60 2,643 -0.31(-0.82%)
Aug 22, 2008 38.60 38.60 37.60 37.91 14,376 -0.62(-1.61%)
Aug 21, 2008 38.65 38.86 38.52 38.53 9,755 +0.73(+1.93%)
Aug 20, 2008 37.51 37.93 37.00 37.80 9,085 +0.99(+2.69%)
Aug 19, 2008 35.79 36.90 35.79 36.81 8,625 +0.94(+2.62%)
Aug 18, 2008 36.50 36.87 35.87 35.87 2,010 -0.41(-1.13%)
Aug 15, 2008 36.57 36.57 36.13 36.28 0 -0.60(-1.63%)
Aug 14, 2008 37.35 37.35 36.78 36.88 3,264 -0.31(-0.83%)
Aug 13, 2008 36.00 37.40 36.00 37.19 23,208 +1.19(+3.31%)
Aug 12, 2008 35.79 36.50 35.79 36.00 12,418 +0.05(+0.14%)
Aug 11, 2008 35.11 36.06 35.11 35.95 63,229 +0.02(+0.06%)
Aug 08, 2008 35.80 36.12 35.48 35.93 25,756 -0.50(-1.37%)
Aug 07, 2008 37.39 37.39 36.43 36.43 2,826 -0.58(-1.57%)
Aug 06, 2008 35.77 37.02 35.77 37.01 10,532 +0.89(+2.46%)
Aug 05, 2008 35.21 36.45 34.78 36.12 62,896 -0.40(-1.10%)
Aug 04, 2008 39.26 39.26 36.16 36.52 18,005 -1.87(-4.87%)
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.