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 (%)
Sep 30, 2008 20.39 20.74 20.18 20.64 9,501 +0.91(+4.60%)
Sep 29, 2008 22.52 22.52 19.57 19.73 13,502 -1.78(-8.27%)
Sep 27, 2008 21.36 21.68 21.36 21.51 0 +0.00(+0.00%)
Sep 26, 2008 21.36 21.68 21.36 21.51 0 -0.80(-3.57%)
Sep 25, 2008 22.12 22.31 21.71 22.31 17,270 +0.64(+2.96%)
Sep 24, 2008 21.71 21.71 21.05 21.66 73,128 +0.51(+2.39%)
Sep 23, 2008 21.98 21.98 21.16 21.16 42,858 -0.70(-3.22%)
Sep 22, 2008 24.24 24.24 21.86 21.86 24,421 -1.27(-5.47%)
Sep 19, 2008 23.75 23.75 20.99 23.13 0 +2.19(+10.47%)
Sep 18, 2008 19.78 20.94 19.71 20.94 58,882 +0.96(+4.80%)
Sep 17, 2008 20.28 20.29 19.60 19.98 68,965 -1.10(-5.20%)
Sep 16, 2008 20.69 21.33 20.25 21.08 93,024 -0.14(-0.65%)
Sep 15, 2008 21.00 21.68 21.00 21.21 94,614 -0.60(-2.75%)
Sep 12, 2008 22.34 22.34 21.56 21.81 81,888 +0.22(+1.00%)
Sep 11, 2008 21.36 21.81 21.36 21.60 25,244 -0.50(-2.26%)
Sep 10, 2008 22.27 22.27 22.10 22.10 2,914 +0.08(+0.36%)
Sep 09, 2008 22.62 22.62 21.89 22.02 57,470 -0.52(-2.33%)
Sep 08, 2008 23.36 23.36 22.33 22.54 693,801 +0.58(+2.64%)
Sep 06, 2008 21.94 21.97 21.61 21.96 0 +0.00(+0.00%)
Sep 05, 2008 21.94 21.97 21.61 21.96 0 +0.19(+0.85%)
Sep 04, 2008 22.36 22.49 21.47 21.78 25,041 -0.67(-2.97%)
Sep 03, 2008 22.60 22.70 22.40 22.44 48,807 -0.51(-2.21%)
Sep 02, 2008 23.48 23.48 22.78 22.95 195,542 -0.67(-2.85%)
Aug 30, 2008 23.98 23.98 23.58 23.62 0 +0.00(+0.00%)
Aug 29, 2008 23.98 23.98 23.58 23.62 16,412 -0.52(-2.17%)
Aug 28, 2008 23.61 24.17 23.61 24.15 51,591 +0.06(+0.26%)
Aug 27, 2008 23.85 24.09 23.85 24.09 6,716 +0.53(+2.23%)
Aug 26, 2008 23.70 23.83 23.40 23.56 83,526 +0.02(+0.08%)
Aug 25, 2008 23.78 23.88 23.54 23.54 15,363 -0.37(-1.55%)
Aug 23, 2008 23.79 23.91 23.79 23.91 0 +0.00(+0.00%)
Aug 22, 2008 23.79 23.91 23.79 23.91 12,601 +0.13(+0.56%)
Aug 21, 2008 23.55 23.79 23.55 23.78 41,744 -0.34(-1.42%)
Aug 20, 2008 24.05 24.12 24.05 24.12 6,378 +0.76(+3.25%)
Aug 19, 2008 23.65 23.65 23.22 23.36 9,399 -0.38(-1.61%)
Aug 18, 2008 24.05 24.40 23.75 23.75 42,531 -0.73(-3.00%)
Aug 16, 2008 24.73 24.73 24.34 24.48 0 +0.00(+0.00%)
Aug 15, 2008 24.73 24.73 24.34 24.48 0 -0.32(-1.29%)
Aug 14, 2008 24.48 24.84 24.27 24.80 59,535 +0.53(+2.19%)
Aug 13, 2008 24.44 24.52 24.16 24.27 6,175 -0.30(-1.23%)
Aug 12, 2008 24.89 25.34 24.51 24.57 32,428 -0.52(-2.07%)
Aug 11, 2008 25.32 25.32 24.98 25.09 10,283 -0.23(-0.93%)
Aug 08, 2008 24.67 25.33 24.67 25.33 333,997 +0.73(+2.99%)
Aug 07, 2008 24.84 24.84 24.59 24.59 11,700 -0.77(-3.03%)
Aug 06, 2008 25.15 25.37 25.09 25.36 47,803 +0.19(+0.75%)
Aug 05, 2008 24.72 25.40 24.39 25.17 17,141 +0.46(+1.85%)
Aug 04, 2008 25.02 25.07 24.63 24.72 9,310 -0.51(-2.01%)
Aug 01, 2008 25.32 25.32 25.09 25.22 51,119 +0.05(+0.21%)
Jul 31, 2008 25.36 25.38 25.17 25.17 25,352 -0.40(-1.56%)
Jul 30, 2008 25.68 25.68 25.40 25.57 51,006 -0.03(-0.11%)
Jul 29, 2008 25.60 25.62 24.81 25.60 19,426 +0.43(+1.72%)
Jul 28, 2008 25.62 25.62 25.16 25.16 40,285 -0.42(-1.65%)
Jul 25, 2008 25.58 25.81 25.58 25.59 33,227 +0.02(+0.10%)
Jul 24, 2008 26.55 26.55 25.45 25.56 908,950 -0.56(-2.15%)
Jul 23, 2008 25.85 26.35 25.85 26.12 25,814 +0.31(+1.20%)
Jul 22, 2008 25.32 25.81 25.26 25.81 46,594 +0.33(+1.31%)
Jul 21, 2008 25.44 26.16 25.35 25.48 212,067 +0.50(+2.00%)
Jul 18, 2008 24.70 25.94 24.70 24.98 98,646 +0.12(+0.48%)
Jul 17, 2008 25.29 25.29 24.59 24.86 15,219 +0.18(+0.71%)
Jul 16, 2008 24.68 24.78 23.86 24.68 19,795 +0.59(+2.44%)
Jul 15, 2008 23.89 24.28 23.50 24.10 119,271 -0.68(-2.74%)
Jul 14, 2008 25.01 25.01 24.53 24.78 12,052 -0.25(-1.01%)
Jul 11, 2008 24.55 25.19 24.37 25.03 8,300 +0.42(+1.71%)
Jul 10, 2008 24.31 24.82 24.27 24.61 67,628 +0.19(+0.76%)
Jul 09, 2008 24.77 24.96 24.42 24.42 34,694 -0.41(-1.67%)
Jul 08, 2008 24.55 24.84 24.55 24.84 12,006 -0.03(-0.11%)
Jul 07, 2008 25.08 25.17 24.54 24.87 13,614 +0.24(+0.97%)
Jul 04, 2008 24.66 24.75 24.54 24.63 7,076 +0.00(+0.00%)
Jul 03, 2008 24.66 24.75 24.54 24.63 7,076 -0.07(-0.30%)
Jul 02, 2008 25.18 25.29 24.70 24.70 8,758 -0.48(-1.89%)
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.