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 (%)
Apr 30, 2008 23.24 23.24 22.52 22.61 86,491 +0.02(+0.09%)
Apr 29, 2008 23.33 23.39 22.42 22.59 143,246 -0.14(-0.62%)
Apr 28, 2008 22.97 22.97 22.70 22.73 85,550 -0.02(-0.09%)
Apr 25, 2008 22.67 22.98 22.41 22.75 82,813 +0.31(+1.38%)
Apr 24, 2008 22.51 22.73 22.00 22.44 118,400 -0.13(-0.58%)
Apr 23, 2008 22.73 22.80 22.34 22.57 122,307 +0.02(+0.09%)
Apr 22, 2008 22.67 22.84 22.31 22.55 134,795 +0.05(+0.22%)
Apr 21, 2008 22.30 22.65 22.01 22.50 62,060 -0.06(-0.27%)
Apr 18, 2008 22.70 23.40 22.35 22.56 78,604 +0.12(+0.53%)
Apr 17, 2008 22.75 22.75 22.24 22.44 72,845 -0.33(-1.45%)
Apr 16, 2008 22.35 22.80 22.05 22.77 69,807 +0.70(+3.17%)
Apr 15, 2008 22.09 22.10 21.10 22.07 330,504 +0.38(+1.75%)
Apr 14, 2008 22.48 22.48 21.68 21.69 174,755 -0.19(-0.87%)
Apr 11, 2008 23.20 23.20 21.76 21.88 79,800 -0.23(-1.04%)
Apr 10, 2008 21.92 22.22 21.75 22.11 101,000 +0.03(+0.14%)
Apr 09, 2008 22.58 22.92 22.02 22.08 132,020 -0.23(-1.03%)
Apr 08, 2008 22.31 22.39 22.01 22.31 77,100 -0.29(-1.28%)
Apr 07, 2008 23.19 23.19 22.29 22.60 113,100 +0.17(+0.76%)
Apr 04, 2008 22.49 22.60 22.10 22.43 144,222 +0.05(+0.22%)
Apr 03, 2008 22.30 22.44 21.69 22.38 128,915 +0.09(+0.40%)
Apr 02, 2008 22.35 22.55 22.00 22.29 158,750 -0.08(-0.36%)
Apr 01, 2008 22.63 22.63 21.94 22.37 232,440 +0.32(+1.45%)
Mar 31, 2008 21.88 22.25 21.60 22.05 149,500 +0.28(+1.29%)
Mar 28, 2008 22.64 22.64 21.68 21.77 63,073 -0.23(-1.05%)
Mar 27, 2008 22.56 22.56 21.69 22.00 166,700 +0.26(+1.20%)
Mar 26, 2008 21.50 21.93 21.45 21.74 62,600 +0.23(+1.07%)
Mar 25, 2008 22.46 22.46 20.66 21.51 147,000 +0.09(+0.42%)
Mar 24, 2008 20.89 21.50 20.77 21.42 134,046 +0.72(+3.48%)
Mar 21, 2008 21.11 21.11 20.44 20.70 117,800 +0.00(+0.00%)
Mar 20, 2008 21.11 21.11 20.44 20.70 117,800 -0.51(-2.40%)
Mar 19, 2008 21.85 21.85 21.00 21.21 69,900 -0.64(-2.95%)
Mar 18, 2008 21.94 21.94 21.36 21.85 94,563 +0.17(+0.80%)
Mar 17, 2008 21.01 21.68 21.01 21.68 109,268 -0.04(-0.18%)
Mar 14, 2008 22.50 23.28 21.46 21.72 166,426 -0.63(-2.82%)
Mar 13, 2008 21.64 22.35 21.64 22.35 83,452 +0.27(+1.22%)
Mar 12, 2008 22.19 22.26 21.10 22.08 72,300 +0.08(+0.36%)
Mar 11, 2008 22.57 22.57 21.34 22.00 225,685 +0.71(+3.33%)
Mar 10, 2008 21.67 22.65 21.10 21.29 335,525 -0.47(-2.16%)
Mar 07, 2008 21.95 22.30 21.50 21.76 247,100 -0.24(-1.09%)
Mar 06, 2008 22.48 22.48 21.92 22.00 83,557 -0.46(-2.05%)
Mar 05, 2008 22.25 22.60 21.49 22.46 79,805 +0.28(+1.26%)
Mar 04, 2008 22.30 22.45 21.80 22.18 122,700 -0.45(-1.99%)
Mar 03, 2008 22.45 22.63 22.04 22.63 148,530 +0.03(+0.13%)
Feb 29, 2008 22.88 22.95 22.42 22.60 108,150 -0.38(-1.65%)
Feb 28, 2008 23.06 23.37 22.81 22.98 110,594 -0.10(-0.43%)
Feb 27, 2008 23.14 23.24 22.87 23.08 282,960 -0.07(-0.30%)
Feb 26, 2008 22.60 23.20 22.60 23.15 460,700 +0.32(+1.40%)
Feb 25, 2008 22.56 23.15 22.41 22.83 220,900 +0.33(+1.47%)
Feb 22, 2008 22.16 22.69 21.85 22.50 169,300 +0.53(+2.41%)
Feb 21, 2008 22.09 22.77 21.83 21.97 230,000 +0.09(+0.41%)
Feb 20, 2008 21.89 21.96 21.53 21.88 80,500 -0.09(-0.41%)
Feb 19, 2008 22.68 22.68 21.79 21.97 123,100 +0.12(+0.55%)
Feb 18, 2008 22.49 22.49 21.38 21.85 0 +0.00(+0.00%)
Feb 15, 2008 22.49 22.49 21.38 21.85 468,237 -0.07(-0.32%)
Feb 14, 2008 22.79 22.79 21.74 21.92 71,800 -0.01(-0.05%)
Feb 13, 2008 21.90 21.95 21.36 21.93 174,950 +0.36(+1.67%)
Feb 12, 2008 21.55 21.67 21.38 21.57 72,716 +0.42(+1.99%)
Feb 11, 2008 20.81 21.40 20.81 21.15 94,181 +0.29(+1.39%)
Feb 08, 2008 21.16 21.20 20.73 20.86 60,500 -0.30(-1.42%)
Feb 07, 2008 21.25 21.76 21.16 21.16 171,200 -0.11(-0.52%)
Feb 06, 2008 21.76 21.98 21.27 21.27 116,425 -0.59(-2.70%)
Feb 05, 2008 21.96 23.21 20.75 21.86 299,900 -0.36(-1.62%)
Feb 04, 2008 22.53 22.78 22.22 22.22 70,350 -0.31(-1.38%)
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.