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 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%)
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.