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 27.85 27.87 27.67 27.78 48,808 +0.03(+0.10%)
May 29, 2008 27.73 27.85 27.64 27.75 40,657 -0.01(-0.04%)
May 28, 2008 27.77 27.77 27.61 27.76 32,947 +0.05(+0.17%)
May 27, 2008 27.95 27.95 27.48 27.71 65,066 -0.05(-0.17%)
May 26, 2008 28.23 28.23 27.70 27.76 0 +0.00(+0.00%)
May 23, 2008 28.23 28.23 27.70 27.76 40,646 -0.39(-1.38%)
May 22, 2008 28.20 28.27 27.99 28.15 101,281 +0.06(+0.21%)
May 21, 2008 28.33 28.35 27.99 28.09 76,240 +0.06(+0.21%)
May 20, 2008 28.10 28.10 27.93 28.03 42,150 +0.00(+0.00%)
May 19, 2008 28.14 28.23 28.02 28.03 61,538 +0.09(+0.33%)
May 16, 2008 27.79 27.94 27.72 27.94 52,411 +0.17(+0.60%)
May 15, 2008 27.81 27.82 27.54 27.77 40,994 +0.23(+0.82%)
May 14, 2008 27.65 27.73 27.50 27.55 135,710 -0.02(-0.08%)
May 13, 2008 27.65 27.68 27.40 27.57 100,483 +0.00(+0.00%)
May 12, 2008 27.44 27.58 27.24 27.57 53,068 +0.25(+0.91%)
May 09, 2008 27.30 27.32 27.02 27.32 24,428 -0.01(-0.03%)
May 08, 2008 27.43 27.44 27.23 27.33 153,605 +0.28(+1.03%)
May 07, 2008 27.67 27.67 27.05 27.05 137,592 -0.54(-1.95%)
May 06, 2008 27.53 27.82 27.30 27.59 55,959 +0.23(+0.82%)
May 05, 2008 27.60 27.60 27.22 27.36 64,833 -0.01(-0.02%)
May 02, 2008 27.24 27.66 27.23 27.37 97,999 +0.03(+0.11%)
May 01, 2008 27.41 27.48 27.05 27.34 80,377 +0.16(+0.57%)
Apr 30, 2008 27.37 27.37 27.05 27.18 74,433 +0.16(+0.60%)
Apr 29, 2008 27.25 27.25 26.99 27.02 45,878 -0.21(-0.79%)
Apr 28, 2008 27.47 27.47 27.21 27.23 94,318 +0.04(+0.15%)
Apr 25, 2008 27.31 27.31 27.05 27.19 65,659 -0.09(-0.32%)
Apr 24, 2008 27.22 27.33 26.87 27.28 104,524 +0.09(+0.32%)
Apr 23, 2008 27.23 27.23 26.90 27.19 49,907 +0.20(+0.75%)
Apr 22, 2008 27.29 27.29 26.94 26.99 47,560 -0.09(-0.32%)
Apr 21, 2008 27.12 27.30 26.93 27.08 67,143 +0.00(+0.00%)
Apr 18, 2008 27.23 27.23 26.99 27.08 53,350 +0.12(+0.43%)
Apr 17, 2008 27.30 27.30 26.87 26.96 58,180 -0.19(-0.68%)
Apr 16, 2008 26.81 27.15 26.81 27.15 57,689 +0.77(+2.92%)
Apr 15, 2008 26.85 26.85 26.29 26.38 37,464 +0.17(+0.64%)
Apr 14, 2008 26.61 26.61 26.02 26.21 56,412 +0.00(+0.00%)
Apr 11, 2008 26.44 26.44 26.19 26.21 30,332 -0.25(-0.96%)
Apr 10, 2008 26.84 26.84 26.31 26.46 62,565 -0.09(-0.35%)
Apr 09, 2008 26.76 26.76 26.51 26.56 34,393 -0.23(-0.84%)
Apr 08, 2008 27.00 27.00 26.64 26.78 64,466 -0.11(-0.41%)
Apr 07, 2008 27.18 27.18 26.78 26.89 45,800 +0.05(+0.17%)
Apr 04, 2008 27.11 27.11 26.62 26.85 39,060 +0.06(+0.22%)
Apr 03, 2008 27.00 27.00 26.49 26.79 68,960 +0.30(+1.11%)
Apr 02, 2008 26.71 26.71 26.35 26.49 36,813 +0.18(+0.68%)
Apr 01, 2008 26.67 26.67 26.05 26.31 44,418 +0.26(+1.00%)
Mar 31, 2008 26.41 26.41 25.97 26.05 68,787 -0.04(-0.15%)
Mar 28, 2008 26.47 26.47 25.98 26.09 36,467 +0.06(+0.22%)
Mar 27, 2008 26.44 31.16 25.98 26.04 67,059 +0.00(+0.00%)
Mar 26, 2008 26.69 26.69 25.46 26.04 59,108 -0.13(-0.51%)
Mar 25, 2008 26.59 26.59 25.56 26.17 102,489 +0.25(+0.98%)
Mar 24, 2008 25.69 26.03 25.43 25.92 54,442 +0.25(+0.97%)
Mar 21, 2008 25.99 25.99 25.00 25.67 46,664 +0.00(+0.00%)
Mar 20, 2008 25.99 25.99 25.00 25.67 46,664 +0.17(+0.68%)
Mar 19, 2008 26.46 26.46 25.39 25.49 37,677 -1.50(-5.55%)
Mar 18, 2008 26.05 26.99 25.93 26.99 35,085 +1.13(+4.39%)
Mar 17, 2008 26.04 26.04 25.46 25.86 57,207 -0.27(-1.04%)
Mar 14, 2008 27.22 27.22 25.75 26.13 53,059 -0.39(-1.48%)
Mar 13, 2008 26.48 26.65 25.92 26.52 39,578 +0.10(+0.37%)
Mar 12, 2008 26.96 26.97 26.41 26.42 21,431 -0.44(-1.64%)
Mar 11, 2008 26.41 26.86 26.15 26.86 25,406 +1.26(+4.93%)
Mar 10, 2008 26.31 26.31 25.38 25.60 31,282 -0.26(-1.01%)
Mar 07, 2008 26.04 26.15 25.61 25.86 26,789 -0.27(-1.02%)
Mar 06, 2008 26.60 26.60 26.12 26.13 28,344 -0.28(-1.05%)
Mar 05, 2008 26.35 26.41 26.08 26.41 9,505 +0.15(+0.56%)
Mar 04, 2008 26.63 26.63 25.87 26.26 38,368 -0.74(-2.73%)
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.