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 28.94 28.94 28.46 28.59 12,068 +0.06(+0.22%)
May 29, 2008 28.07 28.67 28.07 28.53 196,917 +0.43(+1.55%)
May 28, 2008 28.57 28.57 27.78 28.10 47,181 -0.14(-0.49%)
May 27, 2008 27.91 28.24 27.82 28.24 54,667 +0.33(+1.18%)
May 26, 2008 27.94 28.12 27.14 27.90 0 +0.00(+0.00%)
May 23, 2008 27.94 28.12 27.14 27.90 217,967 -0.78(-2.70%)
May 22, 2008 28.73 28.73 28.64 28.68 24,285 +0.06(+0.21%)
May 21, 2008 28.90 28.94 28.28 28.62 41,260 -0.06(-0.19%)
May 20, 2008 29.46 29.46 28.47 28.68 67,043 -1.21(-4.04%)
May 19, 2008 30.11 30.11 29.58 29.88 13,711 +0.17(+0.56%)
May 16, 2008 29.65 29.72 29.53 29.72 56,837 +0.30(+1.03%)
May 15, 2008 29.41 29.45 29.33 29.41 21,037 +0.23(+0.80%)
May 14, 2008 28.96 29.33 28.96 29.18 45,431 +0.38(+1.33%)
May 13, 2008 29.18 29.18 28.77 28.80 33,358 +0.19(+0.67%)
May 12, 2008 28.37 28.69 28.37 28.61 37,199 +0.09(+0.30%)
May 09, 2008 28.30 28.53 28.22 28.52 3,980 -0.27(-0.92%)
May 08, 2008 28.72 29.00 28.69 28.78 32,445 -0.04(-0.15%)
May 07, 2008 29.84 29.84 28.83 28.83 76,184 -1.06(-3.55%)
May 06, 2008 29.69 29.90 29.51 29.89 23,299 +0.25(+0.83%)
May 05, 2008 30.06 30.06 29.46 29.64 61,262 -0.23(-0.76%)
May 02, 2008 30.52 30.52 29.59 29.87 189,023 -0.07(-0.25%)
May 01, 2008 29.83 30.00 29.41 29.95 21,916 +0.28(+0.94%)
Apr 30, 2008 30.31 30.79 29.30 29.67 131,881 +0.20(+0.67%)
Apr 29, 2008 29.48 29.48 29.08 29.47 6,591 -0.07(-0.24%)
Apr 28, 2008 29.62 29.82 29.35 29.54 17,751 +0.74(+2.56%)
Apr 25, 2008 29.67 30.40 28.80 28.80 94,896 -0.53(-1.82%)
Apr 24, 2008 29.25 29.34 28.86 29.34 11,506 +0.00(+0.01%)
Apr 23, 2008 28.98 29.42 28.95 29.33 27,721 +0.74(+2.59%)
Apr 22, 2008 29.00 29.00 28.12 28.59 55,626 -0.19(-0.64%)
Apr 21, 2008 28.78 28.99 28.56 28.78 9,135 +0.09(+0.32%)
Apr 18, 2008 28.88 28.88 28.58 28.69 28,226 +0.42(+1.49%)
Apr 17, 2008 28.69 28.69 28.01 28.27 19,458 -0.41(-1.42%)
Apr 16, 2008 28.28 28.78 28.16 28.67 22,394 +0.82(+2.95%)
Apr 15, 2008 27.79 27.93 27.72 27.85 22,616 +0.06(+0.22%)
Apr 14, 2008 28.45 28.45 27.79 27.79 14,563 +0.00(+0.00%)
Apr 11, 2008 27.41 28.77 27.41 27.79 2,925 -0.25(-0.88%)
Apr 10, 2008 27.93 28.17 27.90 28.04 11,496 +0.46(+1.68%)
Apr 09, 2008 27.98 28.06 27.40 27.57 9,877 -0.50(-1.78%)
Apr 08, 2008 28.41 28.41 27.96 28.07 10,849 -0.35(-1.24%)
Apr 07, 2008 28.88 28.88 28.43 28.43 81,448 +0.23(+0.81%)
Apr 04, 2008 28.73 28.73 27.96 28.20 37,404 -0.02(-0.09%)
Apr 03, 2008 27.95 28.49 27.95 28.22 11,010 +0.41(+1.47%)
Apr 02, 2008 28.39 28.39 27.49 27.82 9,067 -0.19(-0.68%)
Apr 01, 2008 27.85 28.01 27.28 28.01 19,916 +1.33(+4.98%)
Mar 31, 2008 27.27 27.27 26.56 26.68 22,669 -0.09(-0.35%)
Mar 28, 2008 27.01 27.01 26.76 26.77 16,678 +0.23(+0.86%)
Mar 27, 2008 26.91 26.91 26.43 26.54 8,420 -0.14(-0.53%)
Mar 26, 2008 26.93 26.93 26.67 26.69 8,258 -0.43(-1.57%)
Mar 25, 2008 27.91 27.91 26.66 27.11 34,328 +0.22(+0.80%)
Mar 24, 2008 25.73 27.10 25.73 26.90 40,967 +1.85(+7.37%)
Mar 21, 2008 25.57 25.83 24.65 25.05 4,857 +0.00(+0.00%)
Mar 20, 2008 25.57 25.83 24.65 25.05 4,857 +0.28(+1.15%)
Mar 19, 2008 26.13 26.13 24.76 24.76 10,687 -0.88(-3.44%)
Mar 18, 2008 24.74 25.65 24.74 25.65 64,770 +0.99(+4.01%)
Mar 17, 2008 24.68 24.68 24.31 24.66 177,470 -0.33(-1.31%)
Mar 14, 2008 26.55 26.55 24.99 24.99 3,724 -0.77(-3.00%)
Mar 13, 2008 25.63 25.76 25.23 25.76 118,205 -0.63(-2.39%)
Mar 12, 2008 26.96 26.96 26.31 26.39 9,067 -0.12(-0.44%)
Mar 11, 2008 26.48 26.81 26.30 26.51 80,800 +0.49(+1.88%)
Mar 10, 2008 26.32 26.32 25.94 26.02 11,172 -0.27(-1.03%)
Mar 07, 2008 26.55 26.55 26.28 26.29 1,457 -0.16(-0.61%)
Mar 06, 2008 26.74 26.78 26.25 26.45 2,428 -0.30(-1.11%)
Mar 05, 2008 27.20 27.20 26.65 26.75 22,831 +0.27(+1.00%)
Mar 04, 2008 27.29 27.29 26.15 26.48 18,945 -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.