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 27.21 27.22 27.03 27.14 49,959 +0.03(+0.10%)
May 29, 2008 27.09 27.21 27.00 27.11 41,616 -0.01(-0.04%)
May 28, 2008 27.13 27.13 26.97 27.12 33,724 +0.05(+0.17%)
May 27, 2008 27.30 27.30 26.85 27.08 66,601 -0.05(-0.17%)
May 26, 2008 27.58 27.58 27.06 27.12 0 +0.00(+0.00%)
May 23, 2008 27.58 27.58 27.06 27.12 41,605 -0.38(-1.38%)
May 22, 2008 27.55 27.62 27.35 27.50 103,671 +0.06(+0.21%)
May 21, 2008 27.67 27.70 27.34 27.44 78,038 +0.06(+0.21%)
May 20, 2008 27.45 27.45 27.29 27.39 43,145 +0.00(+0.00%)
May 19, 2008 27.49 27.58 27.38 27.39 62,990 +0.09(+0.33%)
May 16, 2008 27.15 27.30 27.08 27.30 53,648 +0.16(+0.60%)
May 15, 2008 27.17 27.18 26.91 27.13 41,961 +0.22(+0.82%)
May 14, 2008 27.01 27.09 26.86 26.91 138,912 -0.02(-0.08%)
May 13, 2008 27.01 27.04 26.76 26.93 102,854 +0.00(+0.00%)
May 12, 2008 26.81 26.95 26.62 26.93 54,320 +0.24(+0.91%)
May 09, 2008 26.67 26.69 26.40 26.69 25,004 -0.01(-0.03%)
May 08, 2008 26.80 26.81 26.60 26.70 157,229 +0.27(+1.03%)
May 07, 2008 27.03 27.03 26.43 26.43 140,838 -0.53(-1.95%)
May 06, 2008 26.89 27.18 26.67 26.95 57,280 +0.22(+0.82%)
May 05, 2008 26.96 26.96 26.59 26.73 66,362 -0.01(-0.02%)
May 02, 2008 26.61 27.02 26.61 26.74 100,312 +0.03(+0.11%)
May 01, 2008 26.78 26.85 26.43 26.71 82,274 +0.15(+0.57%)
Apr 30, 2008 26.74 26.74 26.43 26.56 76,190 +0.16(+0.60%)
Apr 29, 2008 26.62 26.62 26.37 26.40 46,961 -0.21(-0.79%)
Apr 28, 2008 26.84 26.84 26.58 26.61 96,543 +0.04(+0.15%)
Apr 25, 2008 26.68 26.68 26.43 26.57 67,208 -0.08(-0.32%)
Apr 24, 2008 26.59 26.70 26.25 26.65 106,990 +0.08(+0.32%)
Apr 23, 2008 26.61 26.61 26.28 26.57 51,084 +0.20(+0.75%)
Apr 22, 2008 26.66 26.66 26.32 26.37 48,682 -0.08(-0.32%)
Apr 21, 2008 26.49 26.67 26.31 26.45 68,728 +0.00(+0.00%)
Apr 18, 2008 26.60 26.60 26.37 26.45 54,608 +0.11(+0.43%)
Apr 17, 2008 26.67 26.67 26.25 26.34 59,553 -0.18(-0.68%)
Apr 16, 2008 26.19 26.52 26.19 26.52 59,051 +0.75(+2.92%)
Apr 15, 2008 26.23 26.23 25.68 25.77 38,348 +0.16(+0.64%)
Apr 14, 2008 26.00 26.00 25.42 25.61 57,743 +0.00(+0.00%)
Apr 11, 2008 25.83 25.83 25.59 25.61 31,047 -0.25(-0.96%)
Apr 10, 2008 26.22 26.22 25.70 25.85 64,041 -0.09(-0.35%)
Apr 09, 2008 26.14 26.14 25.89 25.95 35,205 -0.22(-0.84%)
Apr 08, 2008 26.38 26.38 26.03 26.17 65,987 -0.11(-0.41%)
Apr 07, 2008 26.56 26.56 26.16 26.27 46,881 +0.05(+0.17%)
Apr 04, 2008 26.48 26.48 26.00 26.23 39,981 +0.06(+0.22%)
Apr 03, 2008 26.37 26.37 25.88 26.17 70,587 +0.29(+1.11%)
Apr 02, 2008 26.10 26.10 25.74 25.88 37,682 +0.18(+0.68%)
Apr 01, 2008 26.05 26.05 25.45 25.71 45,466 +0.25(+1.00%)
Mar 31, 2008 25.80 25.80 25.37 25.45 70,410 -0.04(-0.15%)
Mar 28, 2008 25.86 25.86 25.38 25.49 37,328 +0.06(+0.22%)
Mar 27, 2008 25.83 30.44 25.38 25.44 68,641 +0.00(+0.00%)
Mar 26, 2008 26.08 26.08 24.87 25.44 60,503 -0.13(-0.51%)
Mar 25, 2008 25.98 25.98 24.97 25.57 104,908 +0.25(+0.98%)
Mar 24, 2008 25.10 25.43 24.84 25.32 55,726 +0.24(+0.97%)
Mar 21, 2008 25.39 25.39 24.42 25.07 47,765 +0.00(+0.00%)
Mar 20, 2008 25.39 25.39 24.42 25.07 47,765 +0.17(+0.68%)
Mar 19, 2008 25.85 25.85 24.80 24.91 38,566 -1.46(-5.55%)
Mar 18, 2008 25.45 26.37 25.33 26.37 35,912 +1.11(+4.39%)
Mar 17, 2008 25.44 25.44 24.87 25.26 58,557 -0.27(-1.04%)
Mar 14, 2008 26.59 26.59 25.15 25.53 54,311 -0.38(-1.48%)
Mar 13, 2008 25.87 26.04 25.32 25.91 40,512 +0.10(+0.37%)
Mar 12, 2008 26.34 26.35 25.80 25.82 21,936 -0.43(-1.64%)
Mar 11, 2008 25.80 26.24 25.55 26.24 26,005 +1.23(+4.93%)
Mar 10, 2008 25.70 25.70 24.79 25.01 32,020 -0.25(-1.01%)
Mar 07, 2008 25.44 25.54 25.02 25.27 27,421 -0.26(-1.02%)
Mar 06, 2008 25.98 25.98 25.52 25.53 29,013 -0.27(-1.05%)
Mar 05, 2008 25.75 25.80 25.48 25.80 9,730 +0.14(+0.56%)
Mar 04, 2008 26.01 26.01 25.28 25.66 39,274 -0.72(-2.73%)
Mar 03, 2008 25.56 26.45 25.52 26.37 50,242 +0.52(+2.01%)
Feb 29, 2008 26.95 26.95 25.74 25.85 55,550 -0.60(-2.27%)
Feb 28, 2008 26.86 26.86 26.37 26.45 44,404 -0.22(-0.83%)
Feb 27, 2008 26.94 26.95 26.41 26.67 20,167 +0.24(+0.92%)
Feb 26, 2008 26.59 26.75 26.14 26.43 51,481 +0.08(+0.30%)
Feb 25, 2008 26.51 26.51 26.08 26.35 46,704 +0.21(+0.80%)
Feb 22, 2008 26.49 26.49 25.84 26.14 12,914 +0.14(+0.54%)
Feb 21, 2008 26.76 26.76 26.00 26.00 34,674 -0.17(-0.65%)
Feb 20, 2008 26.47 26.47 25.98 26.17 29,367 -0.44(-1.64%)
Feb 19, 2008 26.88 26.88 26.51 26.61 237,945 +0.34(+1.31%)
Feb 18, 2008 26.37 26.37 26.00 26.26 0 +0.00(+0.00%)
Feb 15, 2008 26.37 26.37 26.00 26.26 10,083 -0.19(-0.71%)
Feb 14, 2008 26.63 26.63 26.30 26.45 25,652 +0.21(+0.82%)
Feb 13, 2008 26.44 26.44 26.10 26.23 32,197 -0.01(-0.04%)
Feb 12, 2008 26.38 26.38 25.96 26.24 39,981 +0.68(+2.65%)
Feb 11, 2008 25.81 25.81 25.32 25.57 32,374 -0.02(-0.09%)
Feb 08, 2008 25.62 25.62 25.27 25.59 11,322 +0.20(+0.80%)
Feb 07, 2008 25.21 25.56 25.15 25.39 13,091 -0.19(-0.75%)
Feb 06, 2008 26.80 26.80 25.58 25.58 18,398 -0.16(-0.62%)
Feb 05, 2008 26.31 26.31 25.71 25.74 37,328 -0.81(-3.05%)
Feb 04, 2008 26.78 26.78 26.46 26.54 33,259 +0.32(+1.23%)
Feb 01, 2008 26.49 26.49 26.11 26.22 47,412 +0.10(+0.39%)
Jan 31, 2008 26.31 26.31 25.15 26.12 13,975 +0.32(+1.23%)
Jan 30, 2008 25.87 25.96 25.26 25.80 26,182 +0.25(+1.00%)
Jan 29, 2008 26.06 26.08 25.26 25.55 57,849 +0.24(+0.94%)
Jan 28, 2008 25.49 25.49 25.00 25.31 39,451 +0.15(+0.58%)
Jan 25, 2008 26.03 26.03 25.17 25.17 24,767 +0.29(+1.16%)
Jan 24, 2008 24.98 25.00 24.49 24.88 21,052 +0.81(+3.38%)
Jan 23, 2008 22.14 24.34 23.74 24.06 26,359 -0.85(-3.40%)
Jan 22, 2008 22.70 24.91 22.05 24.91 27,067 -1.18(-4.51%)
Jan 21, 2008 26.00 26.71 25.92 26.09 0 +0.00(+0.00%)
Jan 18, 2008 26.00 26.71 25.92 26.09 28,659 +0.01(+0.02%)
Jan 17, 2008 27.10 27.10 26.02 26.08 20,698 -0.49(-1.83%)
Jan 16, 2008 27.13 27.13 26.57 26.57 21,229 -0.64(-2.35%)
Jan 15, 2008 27.61 27.61 27.12 27.21 19,814 -0.41(-1.47%)
Jan 14, 2008 26.93 27.61 26.93 27.61 13,622 +0.21(+0.76%)
Jan 11, 2008 28.83 28.83 27.31 27.40 78,548 -0.44(-1.58%)
Jan 10, 2008 28.18 28.18 27.73 27.84 19,637 +0.04(+0.14%)
Jan 09, 2008 27.64 28.06 27.43 27.80 26,182 +0.19(+0.68%)
Jan 08, 2008 28.07 28.07 27.62 27.62 50,773 -0.02(-0.06%)
Jan 07, 2008 28.17 28.17 27.41 27.64 33,790 -0.21(-0.75%)
Jan 04, 2008 29.31 29.31 27.54 27.84 78,725 -1.00(-3.47%)
Jan 03, 2008 29.65 29.79 28.69 28.84 39,451 -0.29(-1.01%)
Jan 02, 2008 28.35 30.07 28.35 29.14 154,266 +0.66(+2.32%)
Jan 01, 2008 28.43 28.48 28.18 28.48 23,352 +0.00(+0.00%)
Dec 31, 2007 28.43 28.48 28.18 28.48 23,352 +0.29(+1.04%)
Dec 28, 2007 28.18 28.20 28.15 28.18 7,960 +0.06(+0.22%)
Dec 27, 2007 28.54 28.54 28.04 28.12 19,990 -0.03(-0.10%)
Dec 26, 2007 28.39 28.39 28.03 28.15 18,044 +0.08(+0.28%)
Dec 24, 2007 28.36 28.36 27.98 28.07 13,622 -0.10(-0.34%)
Dec 21, 2007 28.22 28.25 27.81 28.17 13,268 +0.47(+1.69%)
Dec 20, 2007 28.65 28.65 27.47 27.70 17,691 +0.16(+0.57%)
Dec 19, 2007 27.79 27.92 27.39 27.54 20,698 -0.17(-0.61%)
Dec 18, 2007 28.05 28.05 27.54 27.71 3,892 -0.20(-0.71%)
Dec 17, 2007 27.95 28.05 27.83 27.91 3,715 -0.42(-1.50%)
Dec 14, 2007 28.09 28.55 28.07 28.33 3,715 +0.04(+0.14%)
Dec 13, 2007 28.16 28.29 28.16 28.29 1,238 +0.02(+0.08%)
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.