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 (%)
Jun 29, 2007 34.28 34.49 34.02 34.16 8,100 +0.17(+0.50%)
Jun 28, 2007 34.37 34.37 33.99 33.99 10,800 +0.24(+0.71%)
Jun 27, 2007 33.26 33.86 33.23 33.75 24,100 +0.18(+0.54%)
Jun 26, 2007 34.30 34.30 33.57 33.57 15,300 -0.66(-1.93%)
Jun 25, 2007 34.49 34.63 34.10 34.23 45,300 -0.37(-1.07%)
Jun 22, 2007 34.69 34.81 34.24 34.60 64,000 -0.13(-0.37%)
Jun 21, 2007 34.44 34.76 34.20 34.73 87,600 +0.55(+1.61%)
Jun 20, 2007 35.20 35.20 34.18 34.18 60,200 -0.78(-2.23%)
Jun 19, 2007 34.90 35.09 34.63 34.96 120,300 +0.06(+0.17%)
Jun 18, 2007 34.91 35.06 34.76 34.90 30,200 +0.06(+0.17%)
Jun 15, 2007 34.80 34.89 34.71 34.84 18,700 +0.35(+1.01%)
Jun 14, 2007 34.27 34.49 34.27 34.49 27,200 +0.64(+1.89%)
Jun 13, 2007 33.52 33.97 33.38 33.85 20,700 +0.65(+1.96%)
Jun 12, 2007 33.46 33.68 33.20 33.20 23,200 -0.50(-1.48%)
Jun 11, 2007 33.46 33.83 33.38 33.70 14,500 +0.30(+0.90%)
Jun 08, 2007 33.08 33.40 32.86 33.40 27,100 +0.15(+0.45%)
Jun 07, 2007 33.99 34.06 33.24 33.25 24,500 -0.82(-2.41%)
Jun 06, 2007 34.43 34.43 33.95 34.07 21,600 -0.55(-1.59%)
Jun 05, 2007 34.63 34.63 34.40 34.62 14,500 -0.20(-0.57%)
Jun 04, 2007 34.48 34.83 34.40 34.82 72,700 +0.50(+1.46%)
Jun 01, 2007 34.33 34.36 34.20 34.32 43,200 +0.29(+0.85%)
May 31, 2007 34.20 34.36 33.97 34.03 10,800 -0.12(-0.35%)
May 30, 2007 33.34 34.17 33.34 34.15 6,200 +0.48(+1.43%)
May 29, 2007 33.67 33.68 33.45 33.67 12,100 +0.03(+0.09%)
May 25, 2007 33.59 33.66 33.40 33.64 10,300 +0.44(+1.33%)
May 24, 2007 34.07 34.16 33.14 33.20 17,600 -0.80(-2.35%)
May 23, 2007 34.18 34.43 34.00 34.00 14,500 +0.02(+0.06%)
May 22, 2007 34.25 34.43 33.98 33.98 22,400 -0.16(-0.47%)
May 21, 2007 33.87 34.37 33.83 34.14 31,200 +0.48(+1.43%)
May 18, 2007 33.37 33.66 33.37 33.66 13,700 +0.30(+0.90%)
May 17, 2007 32.87 33.36 32.67 33.36 13,700 +0.62(+1.89%)
May 16, 2007 32.68 32.74 32.30 32.74 3,100 +0.00(+0.00%)
May 15, 2007 32.82 33.07 32.73 32.74 6,200 -0.04(-0.12%)
May 14, 2007 32.91 32.99 32.68 32.78 18,400 -0.01(-0.03%)
May 11, 2007 32.38 32.96 32.31 32.79 37,100 +0.60(+1.86%)
May 10, 2007 32.82 32.82 32.17 32.19 10,400 -0.47(-1.44%)
May 09, 2007 32.62 32.67 32.39 32.66 8,800 +0.00(+0.00%)
May 08, 2007 32.58 32.66 32.25 32.66 13,100 -0.01(-0.03%)
May 07, 2007 32.58 32.68 32.57 32.67 6,500 +0.13(+0.40%)
May 04, 2007 32.66 32.92 32.49 32.54 5,900 -0.10(-0.31%)
May 03, 2007 32.42 32.71 32.32 32.64 8,000 +0.18(+0.55%)
May 02, 2007 32.32 32.46 32.11 32.46 22,600 +0.46(+1.44%)
May 01, 2007 31.77 32.05 31.77 32.00 3,000 +0.13(+0.41%)
Apr 30, 2007 32.42 32.50 31.87 31.87 11,300 -0.44(-1.36%)
Apr 27, 2007 32.17 32.44 32.05 32.31 7,200 +0.03(+0.09%)
Apr 26, 2007 32.19 32.28 31.96 32.28 5,300 +0.14(+0.44%)
Apr 25, 2007 31.67 32.23 31.66 32.14 9,200 +0.72(+2.29%)
Apr 24, 2007 31.42 31.44 31.29 31.42 6,300 +0.02(+0.06%)
Apr 23, 2007 31.27 31.53 31.27 31.40 4,600 +0.34(+1.09%)
Apr 20, 2007 31.11 31.13 30.94 31.06 9,900 +0.21(+0.68%)
Apr 19, 2007 30.95 30.98 30.80 30.85 9,000 -0.30(-0.96%)
Apr 18, 2007 31.13 31.24 31.11 31.15 5,400 -0.20(-0.64%)
Apr 17, 2007 31.67 31.67 31.31 31.35 8,400 -0.19(-0.60%)
Apr 16, 2007 31.48 31.56 31.25 31.54 9,400 +0.16(+0.51%)
Apr 13, 2007 31.39 31.39 31.19 31.38 7,100 +0.06(+0.19%)
Apr 12, 2007 31.04 31.33 30.93 31.32 18,100 +0.43(+1.39%)
Apr 11, 2007 31.10 31.13 30.89 30.89 5,100 -0.18(-0.58%)
Apr 10, 2007 30.84 31.07 30.84 31.07 6,500 +0.39(+1.27%)
Apr 09, 2007 30.68 30.92 30.60 30.68 7,900 +0.09(+0.29%)
Apr 05, 2007 30.55 30.62 30.54 30.59 34,600 +0.13(+0.43%)
Apr 04, 2007 30.27 30.46 30.19 30.46 3,500 +0.11(+0.36%)
Apr 03, 2007 30.36 30.39 30.13 30.35 33,300 +0.04(+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.