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 (%)
Jul 31, 2008 20.89 21.39 20.89 21.34 64,187 +0.09(+0.42%)
Jul 30, 2008 21.04 21.65 20.86 21.25 404,161 +0.27(+1.29%)
Jul 29, 2008 20.98 21.07 20.67 20.98 79,049 +0.40(+1.94%)
Jul 28, 2008 21.05 21.18 20.51 20.58 269,602 -0.34(-1.63%)
Jul 25, 2008 21.28 21.28 20.76 20.92 145,174 -0.13(-0.61%)
Jul 24, 2008 21.96 21.96 20.92 21.05 214,556 -0.70(-3.22%)
Jul 23, 2008 21.28 21.90 21.28 21.75 89,986 +0.32(+1.49%)
Jul 22, 2008 21.36 21.61 21.21 21.43 73,004 -0.17(-0.79%)
Jul 21, 2008 20.51 21.83 20.50 21.60 46,918 +0.53(+2.49%)
Jul 18, 2008 21.14 21.28 20.82 21.07 71,890 +0.09(+0.45%)
Jul 17, 2008 20.65 21.50 20.63 20.98 95,394 +0.37(+1.80%)
Jul 16, 2008 19.71 20.65 19.71 20.61 82,657 +0.72(+3.62%)
Jul 15, 2008 20.25 20.37 19.75 19.89 134,445 -0.34(-1.68%)
Jul 14, 2008 22.26 22.26 20.19 20.23 80,613 -0.31(-1.51%)
Jul 11, 2008 20.29 21.41 20.25 20.54 72,655 -0.19(-0.92%)
Jul 10, 2008 20.26 21.10 20.26 20.73 62,664 +0.08(+0.39%)
Jul 09, 2008 20.99 21.12 20.40 20.65 124,421 -0.23(-1.09%)
Jul 08, 2008 20.95 20.99 20.44 20.88 103,883 +0.22(+1.05%)
Jul 07, 2008 21.66 21.66 20.53 20.66 257,853 +0.04(+0.19%)
Jul 04, 2008 21.15 22.23 20.59 20.62 134,626 +0.00(+0.00%)
Jul 03, 2008 21.15 22.23 20.59 20.62 134,626 -0.39(-1.86%)
Jul 02, 2008 22.64 22.64 21.01 21.01 209,489 -0.87(-3.98%)
Jul 01, 2008 22.13 22.13 21.13 21.88 154,329 +0.38(+1.77%)
Jun 30, 2008 21.51 22.50 21.50 21.50 72,335 -0.30(-1.38%)
Jun 27, 2008 21.50 21.89 20.89 21.80 73,670 +0.20(+0.93%)
Jun 26, 2008 22.55 22.60 21.56 21.60 140,305 -0.76(-3.40%)
Jun 25, 2008 21.91 22.55 21.91 22.36 87,059 +0.43(+1.96%)
Jun 24, 2008 22.74 22.74 21.90 21.93 134,563 -0.22(-1.01%)
Jun 23, 2008 22.77 22.77 22.00 22.15 141,174 -0.80(-3.47%)
Jun 20, 2008 22.85 22.95 22.32 22.95 89,492 +0.01(+0.04%)
Jun 19, 2008 22.99 22.99 22.60 22.94 105,931 +0.00(+0.00%)
Jun 18, 2008 22.87 23.46 22.72 22.94 96,724 -0.23(-0.99%)
Jun 17, 2008 23.75 23.75 23.01 23.17 60,517 -0.04(-0.17%)
Jun 16, 2008 22.95 23.25 22.85 23.21 86,722 +0.26(+1.13%)
Jun 13, 2008 22.37 22.95 22.30 22.95 72,396 +0.51(+2.27%)
Jun 12, 2008 22.93 23.75 22.42 22.44 303,109 -1.06(-4.51%)
Jun 11, 2008 23.48 23.50 22.91 23.50 116,157 +0.20(+0.86%)
Jun 10, 2008 23.40 23.70 23.21 23.30 223,952 -0.31(-1.31%)
Jun 09, 2008 23.19 24.00 23.10 23.61 222,798 -0.12(-0.51%)
Jun 06, 2008 24.49 24.49 23.65 23.73 218,104 -0.73(-2.98%)
Jun 05, 2008 23.23 24.48 23.23 24.46 151,532 +0.54(+2.26%)
Jun 04, 2008 23.75 24.30 23.72 23.92 102,821 +0.08(+0.34%)
Jun 03, 2008 23.78 24.37 23.70 23.84 133,501 +0.01(+0.04%)
Jun 02, 2008 24.43 24.43 23.67 23.83 98,715 -0.04(-0.17%)
May 30, 2008 24.48 24.48 23.19 23.87 311,309 -0.32(-1.32%)
May 29, 2008 23.79 24.19 23.49 24.19 103,614 +0.47(+1.98%)
May 28, 2008 23.54 23.75 23.48 23.72 108,888 +0.10(+0.42%)
May 27, 2008 24.50 24.50 23.30 23.62 128,765 -0.10(-0.42%)
May 26, 2008 24.54 24.54 23.59 23.72 0 +0.00(+0.00%)
May 23, 2008 24.54 24.54 23.59 23.72 142,504 -0.14(-0.59%)
May 22, 2008 24.20 24.45 23.50 23.86 427,943 +0.01(+0.04%)
May 21, 2008 23.95 24.27 23.55 23.85 164,792 -0.13(-0.54%)
May 20, 2008 24.56 24.56 23.75 23.98 307,496 -0.22(-0.91%)
May 19, 2008 24.48 25.00 23.88 24.20 441,875 +0.52(+2.20%)
May 16, 2008 23.59 23.80 23.48 23.68 169,209 +0.13(+0.57%)
May 15, 2008 23.16 23.60 23.15 23.55 84,464 +0.30(+1.27%)
May 14, 2008 23.39 23.40 23.06 23.25 180,774 +0.03(+0.13%)
May 13, 2008 23.49 23.50 22.98 23.22 98,043 -0.03(-0.13%)
May 12, 2008 23.37 23.37 22.60 23.25 255,372 +0.39(+1.69%)
May 09, 2008 23.00 23.00 22.56 22.86 84,632 -0.14(-0.59%)
May 08, 2008 23.44 23.50 22.81 23.00 155,585 +0.00(+0.00%)
May 07, 2008 23.06 23.39 22.75 23.00 186,753 -0.14(-0.61%)
May 06, 2008 23.18 23.18 22.88 23.14 90,237 -0.04(-0.17%)
May 05, 2008 22.92 23.25 22.92 23.18 83,440 +0.16(+0.70%)
May 02, 2008 23.18 23.25 22.87 23.02 112,077 +0.00(+0.00%)
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.