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 (%)
Mar 31, 2008 22.19 22.42 22.15 22.33 4,600 +0.33(+1.50%)
Mar 28, 2008 22.38 22.54 22.00 22.00 8,800 -0.32(-1.43%)
Mar 27, 2008 22.85 22.85 22.31 22.32 9,200 -0.32(-1.41%)
Mar 26, 2008 22.52 22.64 22.52 22.64 1,100 -0.24(-1.05%)
Mar 25, 2008 23.07 23.07 22.64 22.88 18,100 +0.12(+0.53%)
Mar 24, 2008 24.14 24.14 22.76 22.76 29,300 -0.08(-0.35%)
Mar 21, 2008 22.15 22.84 22.14 22.84 29,600 +0.00(+0.00%)
Mar 20, 2008 22.15 22.84 22.14 22.84 29,600 +0.86(+3.91%)
Mar 19, 2008 22.80 22.80 21.98 21.98 13,100 -0.44(-1.95%)
Mar 18, 2008 22.05 22.42 21.92 22.42 11,200 +0.81(+3.75%)
Mar 17, 2008 21.00 21.70 20.98 21.61 74,300 -0.19(-0.89%)
Mar 14, 2008 22.22 22.40 21.74 21.80 34,500 -0.54(-2.42%)
Mar 13, 2008 21.82 22.47 21.74 22.34 38,900 +0.19(+0.86%)
Mar 12, 2008 22.50 22.77 22.15 22.15 13,300 -0.25(-1.12%)
Mar 11, 2008 22.32 22.40 21.90 22.40 5,600 +0.79(+3.66%)
Mar 10, 2008 21.91 21.98 21.61 21.61 45,400 -0.35(-1.59%)
Mar 07, 2008 21.82 22.13 21.73 21.96 59,415 +0.02(+0.08%)
Mar 06, 2008 22.58 22.58 21.94 21.94 8,500 -0.53(-2.35%)
Mar 05, 2008 22.74 22.74 22.32 22.47 14,900 -0.07(-0.31%)
Mar 04, 2008 22.35 22.59 22.28 22.54 7,100 -0.04(-0.18%)
Mar 03, 2008 22.33 22.63 22.33 22.58 2,100 -0.21(-0.92%)
Feb 29, 2008 23.07 23.07 22.73 22.79 6,100 -0.57(-2.44%)
Feb 28, 2008 23.98 23.98 23.36 23.36 4,100 -0.50(-2.10%)
Feb 27, 2008 23.96 23.99 23.80 23.86 12,900 +0.10(+0.42%)
Feb 26, 2008 23.54 23.87 23.54 23.76 9,600 +0.18(+0.76%)
Feb 25, 2008 23.23 23.62 23.00 23.58 8,950 +0.93(+4.11%)
Feb 22, 2008 22.77 22.77 22.65 22.65 63,600 -0.46(-1.99%)
Feb 21, 2008 23.45 23.49 23.11 23.11 16,500 -0.17(-0.73%)
Feb 20, 2008 22.65 23.34 22.65 23.28 4,200 +0.24(+1.04%)
Feb 19, 2008 23.21 23.24 23.02 23.04 10,082 -0.15(-0.65%)
Feb 18, 2008 22.89 23.19 22.89 23.19 0 +0.00(+0.00%)
Feb 15, 2008 22.89 23.19 22.89 23.19 16,900 +0.06(+0.26%)
Feb 14, 2008 23.10 23.33 23.08 23.13 14,200 -0.17(-0.73%)
Feb 13, 2008 23.17 23.31 23.17 23.30 3,000 +0.32(+1.39%)
Feb 12, 2008 22.70 23.26 22.70 22.98 17,000 +0.23(+1.01%)
Feb 11, 2008 23.05 23.05 22.72 22.75 4,700 -0.56(-2.40%)
Feb 08, 2008 23.32 23.42 23.10 23.31 13,600 -0.13(-0.56%)
Feb 07, 2008 23.26 23.55 23.21 23.44 5,447 +0.11(+0.47%)
Feb 06, 2008 23.47 23.65 23.33 23.33 9,000 -0.11(-0.47%)
Feb 05, 2008 24.00 24.00 23.44 23.44 6,800 -0.68(-2.82%)
Feb 04, 2008 24.09 24.32 24.07 24.12 9,008 -0.15(-0.62%)
Feb 01, 2008 24.03 24.35 24.00 24.27 18,090 +0.30(+1.25%)
Jan 31, 2008 23.20 24.06 23.15 23.97 9,800 +0.57(+2.44%)
Jan 30, 2008 23.88 24.46 23.40 23.40 8,200 -0.33(-1.39%)
Jan 29, 2008 23.60 23.74 23.50 23.73 29,000 +0.44(+1.89%)
Jan 28, 2008 22.71 23.31 22.71 23.29 69,500 +0.58(+2.55%)
Jan 25, 2008 23.54 23.57 22.71 22.71 7,700 -0.57(-2.45%)
Jan 24, 2008 23.54 23.57 23.14 23.28 6,700 +0.05(+0.20%)
Jan 23, 2008 22.08 23.26 21.92 23.23 76,000 +0.72(+3.22%)
Jan 22, 2008 22.17 22.84 21.59 22.51 26,115 +0.08(+0.36%)
Jan 21, 2008 23.17 23.17 22.26 22.43 0 +0.00(+0.00%)
Jan 18, 2008 23.17 23.17 22.26 22.43 10,400 -0.62(-2.69%)
Jan 17, 2008 23.77 23.81 22.95 23.05 22,200 -0.72(-3.03%)
Jan 16, 2008 23.72 23.95 23.65 23.77 14,000 -0.06(-0.25%)
Jan 15, 2008 23.72 23.83 23.72 23.83 1,900 -0.35(-1.45%)
Jan 14, 2008 24.08 24.18 23.98 24.18 3,600 +0.10(+0.42%)
Jan 11, 2008 24.00 24.36 23.83 24.08 26,600 -0.27(-1.11%)
Jan 10, 2008 23.96 24.49 23.96 24.35 13,500 +0.43(+1.80%)
Jan 09, 2008 23.63 23.93 23.41 23.92 5,200 +0.27(+1.14%)
Jan 08, 2008 24.28 24.28 23.63 23.65 27,200 -0.65(-2.67%)
Jan 07, 2008 24.05 24.30 23.95 24.30 5,500 +0.38(+1.59%)
Jan 04, 2008 24.28 24.28 23.92 23.92 4,900 -0.61(-2.50%)
Jan 03, 2008 24.46 24.63 24.46 24.53 1,600 +0.00(+0.01%)
Jan 02, 2008 24.99 24.99 24.48 24.53 9,300 -0.50(-2.00%)
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.