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 (%)
Sep 28, 2007 21.50 22.18 21.24 21.35 537,522 -0.30(-1.39%)
Sep 27, 2007 21.96 21.96 21.65 21.65 292,154 +0.04(+0.19%)
Sep 26, 2007 21.90 21.90 21.61 21.61 326,443 -0.22(-1.01%)
Sep 25, 2007 21.40 21.83 21.40 21.83 326,300 -0.01(-0.05%)
Sep 24, 2007 21.85 21.91 21.61 21.84 492,900 +0.02(+0.09%)
Sep 21, 2007 21.75 21.88 21.71 21.82 315,600 -0.07(-0.32%)
Sep 20, 2007 21.84 21.96 21.60 21.89 268,300 -0.08(-0.36%)
Sep 19, 2007 21.87 21.99 21.75 21.97 779,000 +0.17(+0.78%)
Sep 18, 2007 20.97 21.80 20.97 21.80 442,000 +0.91(+4.36%)
Sep 17, 2007 20.92 20.98 20.85 20.89 312,700 +0.08(+0.38%)
Sep 14, 2007 20.95 21.00 20.77 20.81 337,275 -0.19(-0.90%)
Sep 13, 2007 21.07 21.16 20.85 21.00 464,500 -0.11(-0.52%)
Sep 12, 2007 20.88 21.11 20.71 21.11 421,900 +0.21(+1.00%)
Sep 11, 2007 20.62 20.94 20.62 20.90 481,015 +0.28(+1.36%)
Sep 10, 2007 20.73 20.76 20.31 20.62 372,658 -0.04(-0.19%)
Sep 07, 2007 20.77 20.83 20.48 20.66 480,200 -0.36(-1.71%)
Sep 06, 2007 20.92 21.04 20.76 21.02 1,032,400 +0.19(+0.91%)
Sep 05, 2007 20.95 21.05 20.74 20.83 791,300 -0.37(-1.75%)
Sep 04, 2007 21.20 21.29 20.83 21.20 1,409,900 +0.18(+0.86%)
Aug 31, 2007 21.07 21.07 20.83 21.02 928,100 +0.29(+1.40%)
Aug 30, 2007 20.48 20.90 20.48 20.73 613,200 +0.03(+0.14%)
Aug 29, 2007 20.21 20.70 20.21 20.70 404,800 +0.57(+2.83%)
Aug 28, 2007 20.40 20.40 19.97 20.13 527,200 -0.28(-1.37%)
Aug 27, 2007 20.55 20.70 20.41 20.41 379,400 -0.17(-0.83%)
Aug 24, 2007 20.30 20.59 20.28 20.58 376,200 +0.11(+0.54%)
Aug 23, 2007 20.62 20.65 20.18 20.47 366,770 +0.07(+0.34%)
Aug 22, 2007 20.53 20.56 20.37 20.40 691,700 +0.28(+1.39%)
Aug 21, 2007 20.20 20.34 20.08 20.12 422,600 +0.07(+0.35%)
Aug 20, 2007 20.20 20.27 19.91 20.05 445,736 -0.15(-0.74%)
Aug 17, 2007 20.38 23.25 19.81 20.20 433,700 +0.35(+1.76%)
Aug 16, 2007 19.49 20.00 18.56 19.85 2,139,000 +0.17(+0.86%)
Aug 15, 2007 20.14 20.38 19.53 19.68 2,076,600 -0.67(-3.29%)
Aug 14, 2007 20.90 21.02 20.24 20.35 626,575 -0.50(-2.40%)
Aug 13, 2007 21.20 21.25 20.68 20.85 484,200 -0.14(-0.67%)
Aug 10, 2007 21.12 21.44 20.85 20.99 1,208,200 -0.39(-1.82%)
Aug 09, 2007 22.11 22.56 21.20 21.38 903,697 -0.29(-1.34%)
Aug 08, 2007 21.10 23.85 21.05 21.67 855,800 +0.76(+3.63%)
Aug 07, 2007 20.54 21.00 20.49 20.91 441,550 +0.30(+1.46%)
Aug 06, 2007 20.34 20.67 20.06 20.61 733,771 +0.36(+1.78%)
Aug 03, 2007 20.47 20.80 20.25 20.25 531,600 -0.55(-2.64%)
Aug 02, 2007 20.66 20.80 20.50 20.80 408,100 +0.06(+0.29%)
Aug 01, 2007 20.27 20.74 20.08 20.74 568,200 +0.19(+0.92%)
Jul 31, 2007 20.76 21.15 20.30 20.55 582,800 -0.15(-0.72%)
Jul 30, 2007 20.40 21.00 20.28 20.70 681,400 +0.20(+0.98%)
Jul 27, 2007 20.55 20.71 20.31 20.50 824,072 -0.05(-0.24%)
Jul 26, 2007 20.84 21.70 20.30 20.55 870,200 -0.70(-3.29%)
Jul 25, 2007 21.36 21.88 20.86 21.25 811,100 -0.15(-0.70%)
Jul 24, 2007 21.90 21.90 21.13 21.40 819,400 -0.30(-1.38%)
Jul 23, 2007 21.60 21.73 21.56 21.70 454,900 +0.12(+0.56%)
Jul 20, 2007 21.79 21.87 21.32 21.58 893,514 -0.31(-1.42%)
Jul 19, 2007 21.76 21.97 21.72 21.89 783,240 +0.25(+1.16%)
Jul 18, 2007 21.44 21.65 21.23 21.64 526,266 -0.01(-0.05%)
Jul 17, 2007 21.53 21.68 21.50 21.65 528,900 +0.00(+0.00%)
Jul 16, 2007 21.65 21.84 21.42 21.65 693,100 -0.08(-0.37%)
Jul 13, 2007 21.66 21.73 21.56 21.73 602,000 +0.07(+0.32%)
Jul 12, 2007 21.24 21.66 21.24 21.66 755,000 +0.51(+2.41%)
Jul 11, 2007 21.12 21.21 20.97 21.15 636,000 -0.02(-0.09%)
Jul 10, 2007 21.16 21.35 21.00 21.17 661,800 -0.16(-0.75%)
Jul 09, 2007 21.31 21.35 21.20 21.33 652,700 +0.17(+0.80%)
Jul 06, 2007 21.50 21.50 21.13 21.16 797,267 -0.09(-0.42%)
Jul 05, 2007 21.44 25.00 21.05 21.25 2,205,700 +0.05(+0.24%)
Jul 03, 2007 21.40 21.43 21.03 21.20 405,000 +0.11(+0.52%)
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.