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 (%)
Aug 30, 2008 24.01 24.01 23.50 23.50 0 +0.00(+0.00%)
Aug 29, 2008 24.01 24.01 23.50 23.50 53,612 -0.22(-0.93%)
Aug 28, 2008 23.97 23.97 23.60 23.72 42,133 +0.10(+0.42%)
Aug 27, 2008 23.68 23.68 22.99 23.62 40,353 +0.29(+1.24%)
Aug 26, 2008 23.14 23.44 23.14 23.33 48,991 +0.19(+0.80%)
Aug 25, 2008 23.38 23.42 23.13 23.14 148,663 -0.25(-1.06%)
Aug 23, 2008 23.69 23.69 23.34 23.39 0 +0.00(+0.00%)
Aug 22, 2008 23.69 23.69 23.34 23.39 69,610 -0.12(-0.52%)
Aug 21, 2008 23.31 23.51 23.21 23.51 22,032 +0.13(+0.54%)
Aug 20, 2008 23.06 23.39 23.06 23.39 81,914 +0.30(+1.28%)
Aug 19, 2008 23.18 23.18 22.98 23.09 64,108 -0.07(-0.30%)
Aug 18, 2008 23.43 23.43 23.09 23.16 42,128 -0.07(-0.30%)
Aug 16, 2008 23.38 23.38 23.20 23.23 0 +0.00(+0.00%)
Aug 15, 2008 23.38 23.38 23.20 23.23 0 -0.19(-0.82%)
Aug 14, 2008 23.43 23.52 23.29 23.42 49,724 +0.02(+0.07%)
Aug 13, 2008 23.57 23.57 23.27 23.40 107,688 -0.13(-0.57%)
Aug 12, 2008 23.83 23.83 23.49 23.54 59,758 -0.31(-1.31%)
Aug 11, 2008 24.05 24.05 23.75 23.85 61,162 -0.04(-0.17%)
Aug 08, 2008 24.21 24.21 23.44 23.89 60,520 +0.01(+0.02%)
Aug 07, 2008 24.40 24.40 23.84 23.88 105,837 -0.38(-1.55%)
Aug 06, 2008 24.28 24.33 24.08 24.26 52,629 +0.08(+0.33%)
Aug 05, 2008 23.99 24.18 23.72 24.18 79,974 +0.26(+1.09%)
Aug 04, 2008 24.17 24.50 23.92 23.92 40,655 -0.38(-1.55%)
Aug 01, 2008 24.80 24.80 24.24 24.30 27,167 -0.26(-1.06%)
Jul 31, 2008 24.91 24.91 24.56 24.56 222,176 -0.28(-1.12%)
Jul 30, 2008 24.69 24.83 24.49 24.83 85,044 +0.23(+0.94%)
Jul 29, 2008 24.60 24.60 24.16 24.60 46,753 +0.24(+0.97%)
Jul 28, 2008 24.59 24.70 24.25 24.36 56,367 -0.29(-1.17%)
Jul 25, 2008 24.90 24.90 24.60 24.65 25,778 +0.17(+0.71%)
Jul 24, 2008 24.95 24.95 24.48 24.48 42,352 -0.39(-1.58%)
Jul 23, 2008 25.13 25.13 24.75 24.87 70,498 -0.27(-1.06%)
Jul 22, 2008 25.06 25.14 24.78 25.14 64,492 +0.24(+0.98%)
Jul 21, 2008 24.90 24.90 24.68 24.90 63,540 +0.38(+1.53%)
Jul 18, 2008 24.73 24.73 24.30 24.52 558,046 +0.08(+0.32%)
Jul 17, 2008 24.74 24.83 24.31 24.44 89,181 +0.16(+0.68%)
Jul 16, 2008 24.17 24.30 24.13 24.28 592,013 +0.05(+0.22%)
Jul 15, 2008 24.59 24.59 24.06 24.23 54,853 -0.43(-1.76%)
Jul 14, 2008 25.05 25.05 24.65 24.66 23,059 +0.05(+0.19%)
Jul 11, 2008 24.99 24.99 24.45 24.61 255,011 -0.31(-1.25%)
Jul 10, 2008 25.04 25.09 24.41 24.93 27,191 +0.13(+0.53%)
Jul 09, 2008 25.14 25.14 24.80 24.80 73,682 -0.07(-0.27%)
Jul 08, 2008 24.67 24.86 24.55 24.86 43,785 -0.05(-0.19%)
Jul 07, 2008 25.50 25.50 24.67 24.91 36,861 -0.11(-0.44%)
Jul 04, 2008 25.16 25.18 24.95 25.02 11,802 +0.00(+0.00%)
Jul 03, 2008 25.16 25.18 24.95 25.02 11,802 -0.14(-0.55%)
Jul 02, 2008 25.38 25.88 25.02 25.16 25,987 -0.25(-1.00%)
Jul 01, 2008 25.34 25.41 25.07 25.41 93,417 -0.21(-0.84%)
Jun 30, 2008 25.49 25.69 25.46 25.63 53,023 +0.30(+1.16%)
Jun 27, 2008 25.49 25.57 25.26 25.33 20,809 +0.05(+0.21%)
Jun 26, 2008 25.83 25.83 25.24 25.28 56,725 -0.42(-1.62%)
Jun 25, 2008 26.03 26.07 25.58 25.70 42,497 +0.22(+0.86%)
Jun 24, 2008 25.89 25.89 25.25 25.48 32,857 -0.38(-1.48%)
Jun 23, 2008 25.86 25.89 25.75 25.86 46,310 -0.01(-0.02%)
Jun 20, 2008 26.43 26.43 25.86 25.86 63,573 -0.87(-3.25%)
Jun 19, 2008 26.77 26.77 26.44 26.73 47,603 +0.15(+0.57%)
Jun 18, 2008 26.70 26.77 26.54 26.58 24,604 -0.14(-0.54%)
Jun 17, 2008 26.85 27.19 26.71 26.73 80,078 +0.14(+0.52%)
Jun 16, 2008 26.56 26.61 26.38 26.59 81,169 +0.20(+0.77%)
Jun 13, 2008 26.33 26.40 26.14 26.38 116,743 +0.03(+0.13%)
Jun 12, 2008 26.52 26.52 26.23 26.35 36,001 -0.26(-0.98%)
Jun 11, 2008 26.81 26.81 26.57 26.61 145,046 -0.29(-1.08%)
Jun 10, 2008 26.82 27.36 26.81 26.90 73,820 -0.47(-1.71%)
Jun 09, 2008 27.26 27.48 27.20 27.37 68,035 +0.19(+0.68%)
Jun 06, 2008 27.67 27.71 27.18 27.18 81,412 -0.55(-1.98%)
Jun 05, 2008 27.23 27.73 27.23 27.73 58,547 +0.31(+1.12%)
Jun 04, 2008 27.63 27.63 27.32 27.43 32,302 -0.03(-0.11%)
Jun 03, 2008 27.59 27.63 27.32 27.45 28,469 -0.13(-0.48%)
Jun 02, 2008 27.72 27.72 27.38 27.59 38,685 -0.19(-0.69%)
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%)
Mar 03, 2008 26.16 27.07 26.12 27.00 49,084 +0.53(+2.01%)
Feb 29, 2008 27.58 27.58 26.34 26.46 54,269 -0.61(-2.27%)
Feb 28, 2008 27.49 27.49 27.00 27.08 43,381 -0.23(-0.83%)
Feb 27, 2008 27.58 27.59 27.03 27.30 19,702 +0.25(+0.92%)
Feb 26, 2008 27.22 27.38 26.75 27.05 50,294 +0.08(+0.30%)
Feb 25, 2008 27.14 27.14 26.70 26.97 45,627 +0.21(+0.80%)
Feb 22, 2008 27.12 27.12 26.45 26.76 12,616 +0.14(+0.54%)
Feb 21, 2008 27.40 27.40 26.62 26.62 33,875 -0.17(-0.65%)
Feb 20, 2008 27.10 27.10 26.59 26.79 28,690 -0.45(-1.64%)
Feb 19, 2008 27.51 27.51 27.14 27.23 232,460 +0.35(+1.31%)
Feb 18, 2008 27.00 27.00 26.62 26.88 0 +0.00(+0.00%)
Feb 15, 2008 27.00 27.00 26.62 26.88 9,851 -0.19(-0.71%)
Feb 14, 2008 27.26 27.26 26.92 27.07 25,060 +0.22(+0.82%)
Feb 13, 2008 27.06 27.06 26.71 26.85 31,455 -0.01(-0.04%)
Feb 12, 2008 27.00 27.00 26.57 26.86 39,060 +0.69(+2.65%)
Feb 11, 2008 26.42 26.42 25.92 26.17 31,628 -0.02(-0.09%)
Feb 08, 2008 26.22 26.22 25.86 26.19 11,061 +0.21(+0.80%)
Feb 07, 2008 25.81 26.16 25.75 25.98 12,789 -0.20(-0.75%)
Feb 06, 2008 27.44 27.44 26.18 26.18 17,974 -0.16(-0.61%)
Feb 05, 2008 26.93 26.93 26.31 26.34 36,467 -0.83(-3.05%)
Feb 04, 2008 27.41 27.41 27.08 27.17 32,492 +0.33(+1.23%)
Feb 01, 2008 27.12 27.12 26.73 26.84 46,319 +0.10(+0.39%)
Jan 31, 2008 26.93 26.93 25.75 26.74 13,653 +0.32(+1.23%)
Jan 30, 2008 26.48 26.57 25.85 26.41 25,579 +0.26(+1.00%)
Jan 29, 2008 26.67 26.70 25.85 26.15 56,516 +0.24(+0.94%)
Jan 28, 2008 26.09 26.09 25.59 25.91 38,541 +0.15(+0.58%)
Jan 25, 2008 26.64 26.64 25.76 25.76 24,196 +0.30(+1.16%)
Jan 24, 2008 25.57 25.59 25.06 25.46 20,567 +0.83(+3.38%)
Jan 23, 2008 22.66 24.91 24.30 24.63 25,752 -0.87(-3.40%)
Jan 22, 2008 23.23 25.50 22.57 25.50 26,443 -1.20(-4.51%)
Jan 21, 2008 26.62 27.34 26.53 26.70 0 +0.00(+0.00%)
Jan 18, 2008 26.62 27.34 26.53 26.70 27,998 +0.01(+0.02%)
Jan 17, 2008 27.74 27.74 26.63 26.70 20,221 -0.50(-1.83%)
Jan 16, 2008 27.77 27.77 27.19 27.19 20,739 -0.65(-2.35%)
Jan 15, 2008 28.26 28.26 27.76 27.85 19,357 -0.42(-1.47%)
Jan 14, 2008 27.56 28.26 27.56 28.26 13,308 +0.21(+0.76%)
Jan 11, 2008 29.51 29.51 27.95 28.05 76,737 -0.45(-1.58%)
Jan 10, 2008 28.85 28.85 28.38 28.50 19,184 +0.04(+0.14%)
Jan 09, 2008 28.29 28.72 28.08 28.46 25,579 +0.19(+0.68%)
Jan 08, 2008 28.73 28.73 28.27 28.27 49,603 -0.02(-0.06%)
Jan 07, 2008 28.84 28.84 28.06 28.29 33,011 -0.21(-0.75%)
Jan 04, 2008 30.01 30.01 28.19 28.50 76,910 -1.02(-3.47%)
Jan 03, 2008 30.35 30.49 29.36 29.53 38,541 -0.30(-1.01%)
Jan 02, 2008 29.02 30.78 29.02 29.83 150,710 +0.68(+2.32%)
Jan 01, 2008 29.10 29.15 28.85 29.15 22,813 +0.00(+0.00%)
Dec 31, 2007 29.10 29.15 28.85 29.15 22,813 +0.30(+1.04%)
Dec 28, 2007 28.85 28.86 28.81 28.85 7,777 +0.06(+0.22%)
Dec 27, 2007 29.21 29.21 28.70 28.79 19,530 -0.03(-0.10%)
Dec 26, 2007 29.06 29.06 28.70 28.81 17,628 +0.08(+0.28%)
Dec 24, 2007 29.03 29.03 28.64 28.73 13,308 -0.10(-0.34%)
Dec 21, 2007 28.89 28.92 28.47 28.83 12,962 +0.48(+1.69%)
Dec 20, 2007 29.32 29.32 28.12 28.35 17,283 +0.16(+0.57%)
Dec 19, 2007 28.45 28.58 28.04 28.19 20,221 -0.17(-0.61%)
Dec 18, 2007 28.72 28.72 28.19 28.36 3,802 -0.20(-0.71%)
Dec 17, 2007 28.61 28.72 28.49 28.57 3,629 -0.43(-1.50%)
Dec 14, 2007 28.75 29.22 28.73 29.00 3,629 +0.04(+0.14%)
Dec 13, 2007 28.83 28.96 28.83 28.96 1,209 +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.