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 (%)
Oct 31, 2007 22.16 22.39 22.00 22.10 615,100 -0.06(-0.27%)
Oct 30, 2007 22.40 22.40 22.12 22.16 515,300 -0.13(-0.58%)
Oct 29, 2007 22.12 22.30 22.08 22.29 540,200 +0.38(+1.73%)
Oct 26, 2007 22.10 22.10 21.78 21.91 436,500 -0.07(-0.32%)
Oct 25, 2007 21.96 22.04 21.68 21.98 515,600 +0.21(+0.96%)
Oct 24, 2007 21.81 21.93 21.34 21.77 672,900 -0.08(-0.37%)
Oct 23, 2007 21.79 21.97 21.58 21.85 925,700 +0.51(+2.39%)
Oct 22, 2007 21.09 21.58 21.03 21.34 551,400 +0.09(+0.42%)
Oct 19, 2007 22.13 22.23 21.25 21.25 695,500 -0.73(-3.32%)
Oct 18, 2007 22.13 22.16 21.86 21.98 369,400 -0.09(-0.41%)
Oct 17, 2007 22.18 22.27 21.95 22.07 659,800 +0.17(+0.78%)
Oct 16, 2007 22.15 22.16 21.90 21.90 434,000 -0.21(-0.95%)
Oct 15, 2007 22.48 22.76 22.00 22.11 335,500 -0.20(-0.90%)
Oct 12, 2007 22.41 22.54 22.20 22.31 331,000 +0.15(+0.68%)
Oct 11, 2007 22.51 22.92 22.16 22.16 652,100 -0.37(-1.64%)
Oct 10, 2007 22.57 22.65 22.32 22.53 350,600 +0.22(+0.99%)
Oct 09, 2007 22.39 22.50 22.15 22.31 642,200 +0.20(+0.90%)
Oct 08, 2007 22.39 22.39 22.11 22.11 280,400 -0.12(-0.54%)
Oct 05, 2007 22.21 22.39 22.03 22.23 452,700 +0.23(+1.05%)
Oct 04, 2007 22.02 22.09 21.79 22.00 409,150 -0.09(-0.41%)
Oct 03, 2007 22.02 22.09 21.88 22.09 251,900 -0.10(-0.45%)
Oct 02, 2007 22.12 22.20 21.92 22.19 729,510 +0.09(+0.41%)
Oct 01, 2007 21.40 22.10 21.40 22.10 600,703 +0.75(+3.51%)
Sep 28, 2007 21.50 22.18 21.24 21.35 537,522 -0.30(-1.39%)
Sep 27, 2007 21.96 21.96 21.65 21.65 292,154 +0.04(+0.19%)
Sep 26, 2007 21.90 21.90 21.61 21.61 326,443 -0.22(-1.01%)
Sep 25, 2007 21.40 21.83 21.40 21.83 326,300 -0.01(-0.05%)
Sep 24, 2007 21.85 21.91 21.61 21.84 492,900 +0.02(+0.09%)
Sep 21, 2007 21.75 21.88 21.71 21.82 315,600 -0.07(-0.32%)
Sep 20, 2007 21.84 21.96 21.60 21.89 268,300 -0.08(-0.36%)
Sep 19, 2007 21.87 21.99 21.75 21.97 779,000 +0.17(+0.78%)
Sep 18, 2007 20.97 21.80 20.97 21.80 442,000 +0.91(+4.36%)
Sep 17, 2007 20.92 20.98 20.85 20.89 312,700 +0.08(+0.38%)
Sep 14, 2007 20.95 21.00 20.77 20.81 337,275 -0.19(-0.90%)
Sep 13, 2007 21.07 21.16 20.85 21.00 464,500 -0.11(-0.52%)
Sep 12, 2007 20.88 21.11 20.71 21.11 421,900 +0.21(+1.00%)
Sep 11, 2007 20.62 20.94 20.62 20.90 481,015 +0.28(+1.36%)
Sep 10, 2007 20.73 20.76 20.31 20.62 372,658 -0.04(-0.19%)
Sep 07, 2007 20.77 20.83 20.48 20.66 480,200 -0.36(-1.71%)
Sep 06, 2007 20.92 21.04 20.76 21.02 1,032,400 +0.19(+0.91%)
Sep 05, 2007 20.95 21.05 20.74 20.83 791,300 -0.37(-1.75%)
Sep 04, 2007 21.20 21.29 20.83 21.20 1,409,900 +0.18(+0.86%)
Aug 31, 2007 21.07 21.07 20.83 21.02 928,100 +0.29(+1.40%)
Aug 30, 2007 20.48 20.90 20.48 20.73 613,200 +0.03(+0.14%)
Aug 29, 2007 20.21 20.70 20.21 20.70 404,800 +0.57(+2.83%)
Aug 28, 2007 20.40 20.40 19.97 20.13 527,200 -0.28(-1.37%)
Aug 27, 2007 20.55 20.70 20.41 20.41 379,400 -0.17(-0.83%)
Aug 24, 2007 20.30 20.59 20.28 20.58 376,200 +0.11(+0.54%)
Aug 23, 2007 20.62 20.65 20.18 20.47 366,770 +0.07(+0.34%)
Aug 22, 2007 20.53 20.56 20.37 20.40 691,700 +0.28(+1.39%)
Aug 21, 2007 20.20 20.34 20.08 20.12 422,600 +0.07(+0.35%)
Aug 20, 2007 20.20 20.27 19.91 20.05 445,736 -0.15(-0.74%)
Aug 17, 2007 20.38 23.25 19.81 20.20 433,700 +0.35(+1.76%)
Aug 16, 2007 19.49 20.00 18.56 19.85 2,139,000 +0.17(+0.86%)
Aug 15, 2007 20.14 20.38 19.53 19.68 2,076,600 -0.67(-3.29%)
Aug 14, 2007 20.90 21.02 20.24 20.35 626,575 -0.50(-2.40%)
Aug 13, 2007 21.20 21.25 20.68 20.85 484,200 -0.14(-0.67%)
Aug 10, 2007 21.12 21.44 20.85 20.99 1,208,200 -0.39(-1.82%)
Aug 09, 2007 22.11 22.56 21.20 21.38 903,697 -0.29(-1.34%)
Aug 08, 2007 21.10 23.85 21.05 21.67 855,800 +0.76(+3.63%)
Aug 07, 2007 20.54 21.00 20.49 20.91 441,550 +0.30(+1.46%)
Aug 06, 2007 20.34 20.67 20.06 20.61 733,771 +0.36(+1.78%)
Aug 03, 2007 20.47 20.80 20.25 20.25 531,600 -0.55(-2.64%)
Aug 02, 2007 20.66 20.80 20.50 20.80 408,100 +0.06(+0.29%)
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.