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 25.90 25.95 25.72 25.79 89,800 +0.28(+1.10%)
Sep 27, 2007 25.70 25.75 25.42 25.51 169,800 -0.10(-0.39%)
Sep 26, 2007 25.70 25.70 25.47 25.61 84,800 +0.30(+1.19%)
Sep 25, 2007 25.38 25.38 25.22 25.31 39,700 +0.02(+0.08%)
Sep 24, 2007 25.59 25.60 25.23 25.29 91,100 -0.34(-1.33%)
Sep 21, 2007 25.54 25.69 25.30 25.63 198,700 +0.24(+0.95%)
Sep 20, 2007 25.54 25.54 25.25 25.39 71,700 +0.11(+0.44%)
Sep 19, 2007 25.38 25.54 24.28 25.28 232,300 +0.05(+0.20%)
Sep 18, 2007 24.80 25.25 24.32 25.23 68,700 +0.63(+2.56%)
Sep 17, 2007 24.73 24.73 24.40 24.60 66,200 -0.13(-0.53%)
Sep 14, 2007 24.88 24.88 24.42 24.73 166,300 -0.22(-0.88%)
Sep 13, 2007 25.00 25.05 24.80 24.95 84,700 +0.06(+0.24%)
Sep 12, 2007 25.08 25.08 24.71 24.89 230,200 +0.06(+0.24%)
Sep 11, 2007 24.78 24.88 24.68 24.83 57,000 +0.07(+0.28%)
Sep 10, 2007 24.92 24.95 24.50 24.76 39,800 +0.08(+0.32%)
Sep 07, 2007 24.80 24.82 24.60 24.68 97,600 -0.32(-1.28%)
Sep 06, 2007 25.00 25.00 24.80 25.00 125,400 +0.13(+0.52%)
Sep 05, 2007 25.08 25.08 24.69 24.87 89,400 -0.48(-1.89%)
Sep 04, 2007 25.09 25.35 25.00 25.35 172,100 +0.25(+1.00%)
Aug 31, 2007 25.04 25.15 24.85 25.10 52,100 +0.59(+2.41%)
Aug 30, 2007 24.37 24.70 24.37 24.51 112,000 +0.21(+0.86%)
Aug 29, 2007 24.11 24.30 24.04 24.30 53,000 +0.40(+1.67%)
Aug 28, 2007 24.32 24.38 23.90 23.90 233,800 -0.85(-3.43%)
Aug 27, 2007 24.43 24.75 24.26 24.75 58,700 +0.36(+1.48%)
Aug 24, 2007 24.09 24.39 24.03 24.39 131,100 +0.54(+2.26%)
Aug 23, 2007 24.00 24.00 23.71 23.85 138,200 +0.09(+0.38%)
Aug 22, 2007 23.69 23.76 23.51 23.76 56,700 +0.57(+2.46%)
Aug 21, 2007 23.25 23.28 23.06 23.19 43,700 +0.01(+0.04%)
Aug 20, 2007 23.25 23.30 22.85 23.18 26,800 +0.38(+1.67%)
Aug 17, 2007 21.00 22.99 21.00 22.80 73,100 +0.07(+0.31%)
Aug 16, 2007 22.53 22.73 21.96 22.73 162,700 -0.30(-1.30%)
Aug 15, 2007 23.30 23.55 23.01 23.03 86,100 -0.88(-3.68%)
Aug 14, 2007 24.46 24.55 23.84 23.91 71,000 -0.25(-1.03%)
Aug 13, 2007 24.30 24.40 23.81 24.16 69,300 -0.39(-1.59%)
Aug 10, 2007 24.54 24.71 24.29 24.55 83,100 -0.41(-1.64%)
Aug 09, 2007 24.99 25.15 24.83 24.96 55,700 -0.14(-0.56%)
Aug 08, 2007 24.88 25.21 24.80 25.10 75,800 +0.21(+0.84%)
Aug 07, 2007 24.73 24.99 24.54 24.89 125,200 -0.09(-0.34%)
Aug 06, 2007 24.98 25.05 24.60 24.98 55,000 +0.13(+0.51%)
Aug 03, 2007 25.03 25.44 24.85 24.85 75,700 -0.59(-2.32%)
Aug 02, 2007 25.34 25.44 25.24 25.44 97,500 +0.13(+0.51%)
Aug 01, 2007 25.18 25.31 24.85 25.31 88,200 +0.06(+0.24%)
Jul 31, 2007 25.44 25.65 25.25 25.25 160,500 -0.05(-0.20%)
Jul 30, 2007 25.20 25.79 24.03 25.30 283,900 +0.06(+0.24%)
Jul 27, 2007 25.37 25.50 25.15 25.24 154,700 -0.21(-0.83%)
Jul 26, 2007 25.89 25.90 25.09 25.45 163,700 -0.65(-2.49%)
Jul 25, 2007 26.35 26.54 25.99 26.10 203,400 -0.20(-0.76%)
Jul 24, 2007 26.72 26.75 26.30 26.30 250,300 -0.43(-1.61%)
Jul 23, 2007 26.83 26.85 26.72 26.73 119,200 +0.23(+0.87%)
Jul 20, 2007 26.77 26.89 26.47 26.50 248,500 -0.09(-0.34%)
Jul 19, 2007 26.59 26.70 26.23 26.59 284,100 +0.17(+0.64%)
Jul 18, 2007 26.46 26.50 26.32 26.42 236,300 -0.01(-0.04%)
Jul 17, 2007 26.50 26.60 26.43 26.43 217,000 +0.07(+0.27%)
Jul 16, 2007 26.89 26.90 26.35 26.36 140,700 -0.59(-2.19%)
Jul 13, 2007 26.74 26.95 26.74 26.95 190,600 +0.25(+0.94%)
Jul 12, 2007 26.50 26.70 26.50 26.70 240,100 +0.42(+1.60%)
Jul 11, 2007 26.19 26.35 26.19 26.28 214,000 +0.08(+0.31%)
Jul 10, 2007 26.40 26.45 26.12 26.20 222,000 -0.34(-1.28%)
Jul 09, 2007 26.46 26.55 26.36 26.54 311,900 +0.11(+0.42%)
Jul 06, 2007 26.15 26.44 26.08 26.43 279,700 +0.49(+1.89%)
Jul 05, 2007 25.98 26.26 25.84 25.94 272,400 -0.31(-1.18%)
Jul 03, 2007 26.20 26.30 26.19 26.25 176,900 +0.25(+0.96%)
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.