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 (%)
May 31, 2007 34.20 34.36 33.97 34.03 10,800 -0.12(-0.35%)
May 30, 2007 33.34 34.17 33.34 34.15 6,200 +0.48(+1.43%)
May 29, 2007 33.67 33.68 33.45 33.67 12,100 +0.03(+0.09%)
May 25, 2007 33.59 33.66 33.40 33.64 10,300 +0.44(+1.33%)
May 24, 2007 34.07 34.16 33.14 33.20 17,600 -0.80(-2.35%)
May 23, 2007 34.18 34.43 34.00 34.00 14,500 +0.02(+0.06%)
May 22, 2007 34.25 34.43 33.98 33.98 22,400 -0.16(-0.47%)
May 21, 2007 33.87 34.37 33.83 34.14 31,200 +0.48(+1.43%)
May 18, 2007 33.37 33.66 33.37 33.66 13,700 +0.30(+0.90%)
May 17, 2007 32.87 33.36 32.67 33.36 13,700 +0.62(+1.89%)
May 16, 2007 32.68 32.74 32.30 32.74 3,100 +0.00(+0.00%)
May 15, 2007 32.82 33.07 32.73 32.74 6,200 -0.04(-0.12%)
May 14, 2007 32.91 32.99 32.68 32.78 18,400 -0.01(-0.03%)
May 11, 2007 32.38 32.96 32.31 32.79 37,100 +0.60(+1.86%)
May 10, 2007 32.82 32.82 32.17 32.19 10,400 -0.47(-1.44%)
May 09, 2007 32.62 32.67 32.39 32.66 8,800 +0.00(+0.00%)
May 08, 2007 32.58 32.66 32.25 32.66 13,100 -0.01(-0.03%)
May 07, 2007 32.58 32.68 32.57 32.67 6,500 +0.13(+0.40%)
May 04, 2007 32.66 32.92 32.49 32.54 5,900 -0.10(-0.31%)
May 03, 2007 32.42 32.71 32.32 32.64 8,000 +0.18(+0.55%)
May 02, 2007 32.32 32.46 32.11 32.46 22,600 +0.46(+1.44%)
May 01, 2007 31.77 32.05 31.77 32.00 3,000 +0.13(+0.41%)
Apr 30, 2007 32.42 32.50 31.87 31.87 11,300 -0.44(-1.36%)
Apr 27, 2007 32.17 32.44 32.05 32.31 7,200 +0.03(+0.09%)
Apr 26, 2007 32.19 32.28 31.96 32.28 5,300 +0.14(+0.44%)
Apr 25, 2007 31.67 32.23 31.66 32.14 9,200 +0.72(+2.29%)
Apr 24, 2007 31.42 31.44 31.29 31.42 6,300 +0.02(+0.06%)
Apr 23, 2007 31.27 31.53 31.27 31.40 4,600 +0.34(+1.09%)
Apr 20, 2007 31.11 31.13 30.94 31.06 9,900 +0.21(+0.68%)
Apr 19, 2007 30.95 30.98 30.80 30.85 9,000 -0.30(-0.96%)
Apr 18, 2007 31.13 31.24 31.11 31.15 5,400 -0.20(-0.64%)
Apr 17, 2007 31.67 31.67 31.31 31.35 8,400 -0.19(-0.60%)
Apr 16, 2007 31.48 31.56 31.25 31.54 9,400 +0.16(+0.51%)
Apr 13, 2007 31.39 31.39 31.19 31.38 7,100 +0.06(+0.19%)
Apr 12, 2007 31.04 31.33 30.93 31.32 18,100 +0.43(+1.39%)
Apr 11, 2007 31.10 31.13 30.89 30.89 5,100 -0.18(-0.58%)
Apr 10, 2007 30.84 31.07 30.84 31.07 6,500 +0.39(+1.27%)
Apr 09, 2007 30.68 30.92 30.60 30.68 7,900 +0.09(+0.29%)
Apr 05, 2007 30.55 30.62 30.54 30.59 34,600 +0.13(+0.43%)
Apr 04, 2007 30.27 30.46 30.19 30.46 3,500 +0.11(+0.36%)
Apr 03, 2007 30.36 30.39 30.13 30.35 33,300 +0.04(+0.13%)
Apr 02, 2007 30.08 30.31 30.01 30.31 1,300 +0.41(+1.37%)
Mar 30, 2007 30.20 30.20 29.90 29.90 15,500 -0.11(-0.37%)
Mar 29, 2007 30.10 30.10 30.01 30.01 500 +0.04(+0.13%)
Mar 28, 2007 30.06 30.16 29.90 29.97 9,500 -0.07(-0.23%)
Mar 27, 2007 29.99 30.04 29.86 30.04 4,300 -0.04(-0.13%)
Mar 26, 2007 30.09 30.09 29.76 30.08 9,600 +0.13(+0.43%)
Mar 23, 2007 29.91 29.95 29.84 29.95 4,900 +0.15(+0.50%)
Mar 22, 2007 29.63 29.87 29.62 29.80 3,600 +0.36(+1.22%)
Mar 21, 2007 29.13 29.57 29.13 29.44 7,000 +0.47(+1.62%)
Mar 20, 2007 28.82 28.97 28.73 28.97 1,900 +0.10(+0.35%)
Mar 19, 2007 28.70 28.88 28.59 28.87 4,000 +0.62(+2.19%)
Mar 16, 2007 28.53 28.53 28.25 28.25 6,100 -0.17(-0.60%)
Mar 15, 2007 28.30 28.52 28.30 28.42 1,600 +0.04(+0.14%)
Mar 14, 2007 28.30 28.39 27.94 28.38 3,300 +0.32(+1.14%)
Mar 13, 2007 28.44 28.44 28.06 28.06 1,700 -0.38(-1.34%)
Mar 12, 2007 28.17 28.44 28.17 28.44 7,500 +0.12(+0.42%)
Mar 09, 2007 28.32 28.42 28.16 28.32 21,500 +0.01(+0.04%)
Mar 08, 2007 28.50 28.50 28.18 28.31 29,500 +0.21(+0.75%)
Mar 07, 2007 27.84 28.43 27.76 28.10 28,200 +0.39(+1.41%)
Mar 06, 2007 27.49 27.74 27.43 27.71 7,000 +0.52(+1.91%)
Mar 05, 2007 27.39 27.42 27.19 27.19 3,900 -0.51(-1.84%)
Mar 02, 2007 27.56 27.70 27.56 27.70 600 -0.40(-1.44%)
Mar 01, 2007 27.47 28.10 27.47 28.10 1,200 -0.01(-0.02%)
Feb 28, 2007 27.88 28.20 27.88 28.11 2,600 -0.02(-0.07%)
Feb 27, 2007 28.20 28.64 27.85 28.13 6,400 -0.86(-2.97%)
Feb 26, 2007 29.05 29.05 28.99 28.99 1,300 +0.16(+0.55%)
Feb 23, 2007 28.85 28.87 28.71 28.83 8,300 +0.22(+0.77%)
Feb 22, 2007 28.62 28.62 28.61 28.61 1,500 +0.30(+1.06%)
Feb 21, 2007 28.07 28.36 28.07 28.31 3,100 +0.22(+0.78%)
Feb 20, 2007 27.89 28.09 27.89 28.09 1,600 +0.01(+0.04%)
Feb 16, 2007 28.11 28.11 28.05 28.08 1,500 +0.03(+0.11%)
Feb 15, 2007 27.97 28.10 27.88 28.05 2,800 -0.35(-1.23%)
Feb 14, 2007 28.47 28.48 28.25 28.40 5,800 +0.16(+0.57%)
Feb 13, 2007 27.95 28.27 27.95 28.24 1,800 +0.31(+1.11%)
Feb 12, 2007 28.06 28.06 27.80 27.93 2,800 -0.19(-0.68%)
Feb 09, 2007 28.39 28.39 28.12 28.12 4,700 -0.16(-0.57%)
Feb 08, 2007 28.12 28.28 27.97 28.28 49,000 +0.16(+0.57%)
Feb 07, 2007 28.28 28.37 28.00 28.12 2,800 -0.10(-0.35%)
Feb 06, 2007 28.28 28.30 28.11 28.22 2,100 -0.01(-0.04%)
Feb 05, 2007 28.35 28.35 28.19 28.23 3,000 +0.11(+0.39%)
Feb 02, 2007 28.31 28.31 28.12 28.12 700 -0.12(-0.42%)
Feb 01, 2007 28.14 28.24 28.12 28.24 2,100 +0.23(+0.82%)
Jan 31, 2007 27.79 28.06 27.65 28.01 4,100 +0.14(+0.50%)
Jan 30, 2007 27.45 27.88 27.39 27.87 4,500 +0.67(+2.46%)
Jan 29, 2007 27.43 27.43 27.14 27.20 1,600 +0.01(+0.04%)
Jan 26, 2007 27.12 27.19 27.12 27.19 1,200 +0.12(+0.44%)
Jan 25, 2007 27.21 27.30 27.00 27.07 18,300 -0.50(-1.81%)
Jan 24, 2007 27.25 27.57 27.23 27.57 3,500 +0.14(+0.51%)
Jan 23, 2007 27.01 27.52 27.01 27.43 5,500 +0.80(+3.00%)
Jan 22, 2007 26.96 26.96 26.63 26.63 2,500 -0.12(-0.45%)
Jan 19, 2007 26.36 26.75 26.36 26.75 800 +0.57(+2.18%)
Jan 18, 2007 26.49 26.49 26.13 26.18 3,300 -0.28(-1.06%)
Jan 17, 2007 26.40 26.52 26.40 26.46 11,600 +0.22(+0.84%)
Jan 16, 2007 26.44 26.44 26.23 26.24 1,700 -0.30(-1.13%)
Jan 12, 2007 26.09 26.57 26.09 26.54 8,800 +0.67(+2.59%)
Jan 11, 2007 26.45 26.45 25.87 25.87 3,900 -0.16(-0.61%)
Jan 10, 2007 26.24 26.24 26.03 26.03 3,100 -0.35(-1.33%)
Jan 09, 2007 26.19 26.46 26.05 26.38 6,800 -0.22(-0.83%)
Jan 08, 2007 26.82 26.82 26.60 26.60 2,100 +0.14(+0.53%)
Jan 05, 2007 26.49 26.50 26.30 26.46 9,100 -0.02(-0.08%)
Jan 04, 2007 26.76 26.76 26.48 26.48 1,900 -0.46(-1.71%)
Jan 03, 2007 27.41 27.41 26.89 26.94 2,700 -0.92(-3.30%)
Dec 29, 2006 28.07 28.07 27.86 27.86 2,700 -0.35(-1.24%)
Dec 28, 2006 28.19 28.21 28.14 28.21 1,900 +0.03(+0.11%)
Dec 27, 2006 28.08 28.18 27.85 28.18 4,800 +0.27(+0.97%)
Dec 26, 2006 28.10 28.12 27.84 27.91 2,000 -0.18(-0.64%)
Dec 22, 2006 28.09 28.09 28.09 28.09 300 -0.11(-0.39%)
Dec 21, 2006 28.60 28.60 28.18 28.20 1,300 -0.27(-0.95%)
Dec 20, 2006 28.80 28.80 28.43 28.47 3,400 -0.34(-1.18%)
Dec 19, 2006 28.17 28.85 28.17 28.81 5,300 +0.49(+1.73%)
Dec 18, 2006 29.51 29.51 28.32 28.32 6,100 -1.09(-3.71%)
Dec 15, 2006 29.47 29.47 29.38 29.41 1,300 -0.15(-0.51%)
Dec 14, 2006 29.33 29.60 29.33 29.56 4,600 +0.44(+1.51%)
Dec 13, 2006 28.91 29.15 28.91 29.12 2,600 +0.32(+1.11%)
Dec 12, 2006 28.77 28.87 28.77 28.80 700 -0.25(-0.86%)
Dec 11, 2006 29.09 29.10 29.05 29.05 2,200 -0.06(-0.21%)
Dec 08, 2006 29.23 29.23 29.11 29.11 1,000 -0.02(-0.07%)
Dec 07, 2006 29.30 29.30 29.00 29.13 13,700 -0.13(-0.44%)
Dec 06, 2006 29.20 29.51 29.20 29.26 12,600 +0.12(+0.41%)
Dec 05, 2006 29.26 29.35 29.06 29.14 8,300 +0.06(+0.21%)
Dec 04, 2006 29.18 29.18 28.95 29.08 14,300 -0.07(-0.24%)
Dec 01, 2006 28.69 29.15 28.60 29.15 6,600 +0.05(+0.17%)
Nov 30, 2006 29.05 29.16 28.91 29.10 6,900 +0.18(+0.62%)
Nov 29, 2006 28.25 28.92 28.25 28.92 3,500 +0.76(+2.70%)
Nov 28, 2006 28.16 28.16 28.16 28.16 400 +0.44(+1.59%)
Nov 27, 2006 28.15 28.15 27.72 27.72 1,500 -0.22(-0.79%)
Nov 24, 2006 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Nov 22, 2006 28.11 28.11 27.74 27.94 1,000 +0.16(+0.58%)
Nov 21, 2006 27.78 27.78 27.78 27.78 100 +0.13(+0.47%)
Nov 20, 2006 27.74 27.74 27.64 27.65 1,300 +0.05(+0.17%)
Nov 17, 2006 27.18 27.63 27.10 27.60 2,100 +0.17(+0.63%)
Nov 16, 2006 27.47 27.47 27.37 27.43 2,900 -0.67(-2.38%)
Nov 15, 2006 27.84 28.23 27.84 28.10 800 +0.39(+1.41%)
Nov 14, 2006 27.61 27.71 27.58 27.71 8,600 +0.11(+0.40%)
Nov 13, 2006 27.61 27.63 27.60 27.60 2,800 -0.04(-0.14%)
Nov 10, 2006 27.85 27.85 27.58 27.64 1,400 -0.34(-1.22%)
Nov 09, 2006 28.13 28.13 27.98 27.98 2,900 +0.24(+0.87%)
Nov 08, 2006 27.36 27.74 27.36 27.74 400 +0.41(+1.50%)
Nov 07, 2006 27.44 27.44 27.25 27.33 1,000 -0.24(-0.87%)
Nov 06, 2006 27.45 27.57 27.30 27.57 2,900 +0.14(+0.51%)
Nov 03, 2006 27.22 27.43 27.22 27.43 5,500 +0.54(+2.01%)
Nov 02, 2006 26.89 26.89 26.89 26.89 200 -0.04(-0.15%)
Nov 01, 2006 27.04 27.04 26.93 26.93 4,100 -0.09(-0.33%)
Oct 31, 2006 27.10 27.10 26.80 27.02 4,100 -0.03(-0.11%)
Oct 30, 2006 27.19 27.19 27.05 27.05 2,100 -0.68(-2.45%)
Oct 27, 2006 27.80 27.83 27.73 27.73 2,200 +0.09(+0.33%)
Oct 26, 2006 27.83 27.86 27.50 27.64 5,100 -0.13(-0.47%)
Oct 25, 2006 27.28 27.79 27.26 27.77 6,200 +0.62(+2.28%)
Oct 24, 2006 26.91 27.15 26.91 27.15 11,400 +0.59(+2.22%)
Oct 23, 2006 26.65 26.65 26.33 26.56 1,300 -0.07(-0.26%)
Oct 20, 2006 27.05 27.05 26.57 26.63 1,800 -0.31(-1.15%)
Oct 19, 2006 26.69 26.94 26.69 26.94 700 +0.60(+2.28%)
Oct 18, 2006 26.65 26.65 26.34 26.34 800 -0.14(-0.53%)
Oct 17, 2006 26.84 26.84 26.32 26.48 6,500 -0.31(-1.16%)
Oct 16, 2006 26.44 26.80 26.44 26.79 4,000 +0.62(+2.37%)
Oct 13, 2006 26.32 26.32 26.17 26.17 2,100 +0.34(+1.32%)
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.