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 21.69 21.87 21.58 21.65 1,345,967 +0.11(+0.51%)
Jul 30, 2008 21.16 21.61 21.12 21.54 610,360 +0.36(+1.70%)
Jul 29, 2008 21.18 21.34 20.86 21.18 408,108 +0.33(+1.58%)
Jul 28, 2008 21.49 21.49 20.72 20.85 390,479 -0.29(-1.37%)
Jul 25, 2008 20.80 21.17 20.80 21.14 582,263 +0.30(+1.44%)
Jul 24, 2008 21.70 21.70 20.75 20.84 382,981 -0.61(-2.84%)
Jul 23, 2008 21.34 21.46 21.18 21.45 590,280 +0.00(+0.00%)
Jul 22, 2008 20.82 21.45 20.75 21.45 589,926 +0.48(+2.29%)
Jul 21, 2008 20.72 21.00 20.57 20.97 460,736 +0.47(+2.29%)
Jul 18, 2008 20.41 20.59 20.40 20.50 391,479 +0.04(+0.20%)
Jul 17, 2008 19.99 20.46 19.99 20.46 537,866 +0.47(+2.35%)
Jul 16, 2008 19.38 19.99 19.29 19.99 687,722 +0.48(+2.46%)
Jul 15, 2008 19.51 19.75 19.06 19.51 1,059,245 -0.26(-1.32%)
Jul 14, 2008 19.87 20.09 19.58 19.77 829,200 -0.09(-0.45%)
Jul 11, 2008 19.62 20.01 19.57 19.86 619,656 -0.02(-0.10%)
Jul 10, 2008 19.59 19.89 19.55 19.88 387,269 +0.24(+1.22%)
Jul 09, 2008 20.07 20.16 19.61 19.64 533,529 -0.31(-1.55%)
Jul 08, 2008 19.39 20.04 19.37 19.95 1,239,960 +0.46(+2.36%)
Jul 07, 2008 19.62 19.91 19.35 19.49 529,266 -0.22(-1.12%)
Jul 04, 2008 19.88 19.95 19.48 19.71 611,266 +0.00(+0.00%)
Jul 03, 2008 19.88 19.95 19.48 19.71 611,266 -0.10(-0.50%)
Jul 02, 2008 20.86 20.89 19.81 19.81 958,187 -0.92(-4.44%)
Jul 01, 2008 20.57 20.78 20.34 20.73 1,845,377 +0.02(+0.10%)
Jun 30, 2008 20.97 20.97 20.67 20.71 402,440 -0.24(-1.14%)
Jun 27, 2008 20.64 20.95 20.57 20.95 522,242 +0.20(+0.96%)
Jun 26, 2008 21.27 21.29 20.66 20.75 800,068 -0.72(-3.35%)
Jun 25, 2008 21.47 21.57 21.32 21.47 532,188 +0.14(+0.66%)
Jun 24, 2008 21.52 21.61 21.25 21.33 588,769 -0.27(-1.24%)
Jun 23, 2008 21.82 21.82 21.53 21.60 442,746 -0.07(-0.33%)
Jun 20, 2008 21.75 22.00 21.45 21.67 957,459 -0.42(-1.90%)
Jun 19, 2008 22.12 22.12 21.83 22.09 507,678 +0.00(+0.00%)
Jun 18, 2008 22.22 22.69 21.87 22.09 1,112,921 -0.43(-1.91%)
Jun 17, 2008 22.76 22.78 22.48 22.52 516,122 +0.02(+0.09%)
Jun 16, 2008 22.49 22.61 22.14 22.50 824,672 +0.15(+0.67%)
Jun 13, 2008 21.95 22.43 21.95 22.35 705,867 +0.49(+2.24%)
Jun 12, 2008 21.81 22.12 21.80 21.86 785,931 +0.10(+0.46%)
Jun 11, 2008 22.20 22.22 21.76 21.76 636,387 -0.42(-1.89%)
Jun 10, 2008 22.12 22.29 22.00 22.18 575,580 -0.07(-0.31%)
Jun 09, 2008 22.38 22.44 22.06 22.25 701,920 -0.05(-0.22%)
Jun 06, 2008 22.83 22.83 22.30 22.30 630,888 -0.55(-2.41%)
Jun 05, 2008 22.51 22.88 22.40 22.85 1,016,921 +0.57(+2.56%)
Jun 04, 2008 22.27 22.48 22.06 22.28 650,558 +0.05(+0.22%)
Jun 03, 2008 22.59 22.65 22.09 22.23 808,797 -0.24(-1.07%)
Jun 02, 2008 22.61 22.65 22.25 22.47 1,208,803 -0.10(-0.44%)
May 30, 2008 22.54 22.62 22.40 22.57 681,233 +0.20(+0.89%)
May 29, 2008 22.31 22.55 22.13 22.37 686,540 +0.14(+0.63%)
May 28, 2008 21.94 22.25 21.91 22.23 559,440 +0.34(+1.55%)
May 27, 2008 21.50 21.90 21.50 21.89 374,141 +0.37(+1.72%)
May 26, 2008 21.86 21.86 21.40 21.52 0 -0.11(-0.51%)
May 23, 2008 21.86 21.86 21.40 21.63 355,051 -0.20(-0.92%)
May 22, 2008 21.89 21.98 21.77 21.83 340,222 +0.08(+0.37%)
May 21, 2008 22.05 22.16 21.69 21.75 818,795 -0.28(-1.27%)
May 20, 2008 21.98 22.03 21.79 22.03 497,554 +0.02(+0.09%)
May 19, 2008 22.06 22.35 21.93 22.01 842,342 +0.04(+0.18%)
May 16, 2008 21.98 22.05 21.72 21.97 516,669 +0.03(+0.14%)
May 15, 2008 21.74 21.95 21.63 21.94 331,126 +0.26(+1.21%)
May 14, 2008 21.70 21.92 21.62 21.68 304,044 +0.04(+0.18%)
May 13, 2008 21.70 21.70 21.49 21.64 500,648 +0.08(+0.37%)
May 12, 2008 21.33 21.63 21.20 21.56 520,366 +0.30(+1.41%)
May 09, 2008 21.13 21.28 21.05 21.26 169,194 +0.06(+0.28%)
May 08, 2008 21.10 21.32 20.98 21.20 407,795 +0.29(+1.39%)
May 07, 2008 21.25 21.30 20.89 20.91 500,372 -0.28(-1.32%)
May 06, 2008 21.04 21.27 20.93 21.19 485,123 +0.02(+0.09%)
May 05, 2008 21.20 21.31 21.11 21.17 829,477 -0.05(-0.24%)
May 02, 2008 21.40 21.48 21.18 21.22 607,193 -0.01(-0.05%)
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.