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 30, 2008 20.19 21.10 20.19 21.10 46,597 +1.14(+5.71%)
Sep 29, 2008 21.20 21.20 19.96 19.96 102,213 -2.03(-9.21%)
Sep 27, 2008 21.72 22.01 21.66 21.99 0 +0.00(+0.00%)
Sep 26, 2008 21.72 22.01 21.66 21.99 0 +0.04(+0.16%)
Sep 25, 2008 22.02 22.08 21.70 21.95 36,132 +0.35(+1.60%)
Sep 24, 2008 22.30 22.30 21.37 21.61 20,276 +0.04(+0.19%)
Sep 23, 2008 22.57 22.57 21.12 21.56 76,324 -0.24(-1.11%)
Sep 22, 2008 22.07 22.07 19.97 21.81 26,979 -0.04(-0.19%)
Sep 19, 2008 22.63 22.73 20.40 21.85 0 +1.05(+5.06%)
Sep 18, 2008 20.43 20.86 19.92 20.79 67,983 +0.61(+3.01%)
Sep 17, 2008 20.73 21.42 18.55 20.19 110,711 -0.90(-4.25%)
Sep 16, 2008 20.60 21.24 20.52 21.08 87,358 -0.07(-0.32%)
Sep 15, 2008 21.65 21.65 21.00 21.15 25,435 -0.97(-4.40%)
Sep 12, 2008 21.74 22.13 21.30 22.13 429,225 +0.61(+2.85%)
Sep 11, 2008 21.01 21.62 20.91 21.51 88,448 +0.14(+0.65%)
Sep 10, 2008 21.29 21.58 21.29 21.37 179,874 +0.12(+0.54%)
Sep 09, 2008 22.33 22.33 21.26 21.26 60,214 -1.03(-4.62%)
Sep 08, 2008 23.20 23.20 22.07 22.29 49,502 +0.21(+0.97%)
Sep 06, 2008 22.40 22.40 21.82 22.07 0 +0.00(+0.00%)
Sep 05, 2008 22.40 22.40 21.82 22.07 0 -0.38(-1.70%)
Sep 04, 2008 23.22 23.22 22.35 22.46 107,927 -0.74(-3.19%)
Sep 03, 2008 23.43 23.43 22.97 23.20 92,289 -0.06(-0.27%)
Sep 02, 2008 23.92 23.92 23.26 23.26 59,789 -0.24(-1.01%)
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%)
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.