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 (%)
Jan 31, 2008 26.50 27.96 26.42 27.58 1,319,317 +0.19(+0.69%)
Jan 30, 2008 27.95 28.44 27.16 27.39 854,890 -0.98(-3.45%)
Jan 29, 2008 28.43 28.49 27.90 28.37 486,590 +0.03(+0.11%)
Jan 28, 2008 27.89 28.40 27.51 28.34 616,584 +0.07(+0.25%)
Jan 25, 2008 29.73 29.75 28.22 28.27 864,889 -0.19(-0.67%)
Jan 24, 2008 27.92 28.47 27.41 28.46 883,189 +0.50(+1.79%)
Jan 23, 2008 26.91 28.21 25.77 27.96 2,066,586 +0.50(+1.82%)
Jan 22, 2008 23.20 28.26 23.20 27.46 2,190,011 -1.83(-6.25%)
Jan 21, 2008 28.97 29.66 28.50 29.29 0 +0.00(+0.00%)
Jan 18, 2008 28.97 29.66 28.50 29.29 1,204,384 +0.89(+3.13%)
Jan 17, 2008 29.67 30.26 28.40 28.40 1,666,697 -0.72(-2.47%)
Jan 16, 2008 29.19 29.92 28.21 29.12 2,025,657 -1.24(-4.08%)
Jan 15, 2008 31.62 31.82 30.08 30.36 1,339,138 -2.54(-7.72%)
Jan 14, 2008 32.98 33.00 32.51 32.90 424,509 +0.00(+0.00%)
Jan 11, 2008 33.43 33.43 32.62 32.90 633,127 -0.71(-2.11%)
Jan 10, 2008 32.93 33.91 32.68 33.61 1,059,728 +0.48(+1.45%)
Jan 09, 2008 32.79 33.45 31.96 33.13 1,264,131 +0.64(+1.97%)
Jan 08, 2008 33.01 33.37 32.34 32.49 510,376 -0.21(-0.64%)
Jan 07, 2008 33.05 33.47 32.20 32.70 1,029,448 -0.13(-0.40%)
Jan 04, 2008 33.74 33.77 32.83 32.83 1,335,195 -1.03(-3.04%)
Jan 03, 2008 34.00 34.21 33.59 33.86 777,470 -0.20(-0.59%)
Jan 02, 2008 34.60 34.60 33.57 34.06 1,169,097 -0.19(-0.55%)
Jan 01, 2008 34.26 34.58 34.07 34.25 408,057 +0.00(+0.00%)
Dec 31, 2007 34.26 34.58 34.07 34.25 407,957 -0.04(-0.12%)
Dec 28, 2007 34.81 34.84 34.04 34.29 470,949 -0.27(-0.78%)
Dec 27, 2007 35.00 35.19 34.45 34.56 556,925 -0.63(-1.79%)
Dec 26, 2007 35.10 35.19 34.62 35.19 417,558 +0.51(+1.47%)
Dec 24, 2007 34.96 34.96 34.37 34.68 297,629 +0.45(+1.31%)
Dec 21, 2007 34.00 34.26 33.70 34.23 514,400 +1.02(+3.07%)
Dec 20, 2007 33.57 33.57 32.75 33.21 811,494 +0.19(+0.58%)
Dec 19, 2007 32.44 33.43 32.29 33.02 816,750 +0.30(+0.92%)
Dec 18, 2007 32.60 32.83 31.71 32.72 1,187,290 +1.04(+3.28%)
Dec 17, 2007 32.51 33.21 31.59 31.68 1,119,384 -1.84(-5.49%)
Dec 14, 2007 33.63 33.98 33.22 33.52 749,490 -0.17(-0.50%)
Dec 13, 2007 34.00 34.02 33.22 33.69 867,252 -1.15(-3.30%)
Dec 12, 2007 35.41 35.75 34.13 34.84 1,103,513 +0.39(+1.13%)
Dec 11, 2007 35.50 36.24 34.00 34.45 1,477,970 -1.19(-3.34%)
Dec 10, 2007 35.30 35.80 35.02 35.64 598,339 +0.06(+0.17%)
Dec 07, 2007 36.03 36.10 35.20 35.58 1,158,254 -0.65(-1.79%)
Dec 06, 2007 36.06 36.25 35.51 36.23 1,168,047 +0.25(+0.69%)
Dec 05, 2007 35.55 36.06 35.49 35.98 1,143,912 +1.33(+3.84%)
Dec 04, 2007 34.00 34.92 34.00 34.65 1,002,699 +0.20(+0.58%)
Dec 03, 2007 35.50 35.50 34.29 34.45 1,201,087 -0.55(-1.57%)
Nov 30, 2007 36.00 36.00 34.53 35.00 1,587,227 +0.09(+0.26%)
Nov 29, 2007 34.74 35.07 34.15 34.91 1,197,186 +0.60(+1.75%)
Nov 28, 2007 32.60 34.31 32.43 34.31 3,194,339 +2.27(+7.08%)
Nov 27, 2007 31.74 32.11 31.07 32.04 1,250,503 +0.95(+3.06%)
Nov 26, 2007 32.21 32.31 30.93 31.09 1,112,938 -0.02(-0.06%)
Nov 23, 2007 30.43 31.29 30.43 31.11 389,077 +0.94(+3.11%)
Nov 21, 2007 30.27 30.72 29.73 30.17 1,973,268 -1.69(-5.30%)
Nov 20, 2007 31.20 32.39 30.86 31.86 1,265,331 +1.14(+3.71%)
Nov 19, 2007 31.89 31.89 30.62 30.72 1,252,825 -1.34(-4.18%)
Nov 16, 2007 31.67 32.20 31.27 32.06 1,273,173 -0.10(-0.31%)
Nov 15, 2007 32.63 32.98 31.79 32.16 1,334,646 -0.83(-2.51%)
Nov 14, 2007 33.88 34.50 32.86 32.99 1,996,599 +0.32(+0.97%)
Nov 13, 2007 30.55 32.86 30.55 32.67 1,762,905 +2.42(+8.00%)
Nov 12, 2007 31.15 31.80 30.18 30.25 3,670,074 -2.36(-7.24%)
Nov 09, 2007 33.01 33.47 32.35 32.61 3,580,013 -1.02(-3.03%)
Nov 08, 2007 34.48 35.10 32.34 33.63 4,354,410 -1.05(-3.03%)
Nov 07, 2007 36.00 36.00 34.68 34.68 2,236,127 -1.32(-3.67%)
Nov 06, 2007 36.00 36.00 34.30 36.00 1,861,616 +0.86(+2.45%)
Nov 05, 2007 36.50 36.50 34.50 35.14 3,563,130 -2.18(-5.84%)
Nov 02, 2007 37.60 37.64 36.42 37.32 1,672,057 +0.20(+0.54%)
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.