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 30, 2008 23.12 23.46 23.09 23.28 69,332 +0.19(+0.82%)
May 29, 2008 23.09 23.25 22.96 23.09 13,554 -0.11(-0.47%)
May 28, 2008 22.97 23.20 22.83 23.20 46,780 +0.25(+1.09%)
May 27, 2008 22.91 22.95 22.76 22.95 30,978 -0.05(-0.22%)
May 26, 2008 23.14 23.14 22.79 23.00 0 +0.00(+0.00%)
May 23, 2008 23.14 23.14 22.79 23.00 45,386 -0.15(-0.65%)
May 22, 2008 23.37 23.37 23.03 23.15 13,390 +0.18(+0.78%)
May 21, 2008 23.45 23.45 22.86 22.97 11,036 -0.31(-1.33%)
May 20, 2008 23.33 23.34 23.10 23.28 13,074 -0.21(-0.89%)
May 19, 2008 23.13 23.69 23.03 23.49 20,511 -0.08(-0.34%)
May 16, 2008 23.40 23.60 23.26 23.57 13,600 +0.14(+0.60%)
May 15, 2008 23.01 23.46 23.01 23.43 16,976 +0.42(+1.83%)
May 14, 2008 23.02 23.11 22.91 23.01 23,940 -0.04(-0.17%)
May 13, 2008 22.83 23.07 22.83 23.05 6,579 +0.17(+0.74%)
May 12, 2008 22.84 22.96 22.61 22.88 18,226 +0.11(+0.48%)
May 09, 2008 22.69 22.79 22.63 22.77 3,759 -0.12(-0.52%)
May 08, 2008 22.84 22.98 22.75 22.89 9,510 +0.28(+1.24%)
May 07, 2008 23.00 23.00 22.50 22.61 11,561 -0.48(-2.08%)
May 06, 2008 22.99 23.09 22.65 23.09 15,797 +0.22(+0.96%)
May 05, 2008 22.95 22.95 22.71 22.87 19,354 +0.12(+0.53%)
May 02, 2008 22.88 23.21 22.63 22.75 66,415 +0.14(+0.62%)
May 01, 2008 22.29 22.68 22.29 22.61 20,856 +0.06(+0.27%)
Apr 30, 2008 22.28 22.60 22.23 22.55 15,109 +0.57(+2.59%)
Apr 29, 2008 22.31 22.40 21.89 21.98 45,057 -0.53(-2.35%)
Apr 28, 2008 22.84 22.84 22.40 22.51 15,425 -0.09(-0.39%)
Apr 25, 2008 22.54 22.63 22.36 22.60 20,280 -0.10(-0.44%)
Apr 24, 2008 22.81 22.81 22.49 22.70 14,194 -0.05(-0.22%)
Apr 23, 2008 22.83 22.83 22.54 22.75 25,834 +0.11(+0.49%)
Apr 22, 2008 22.66 22.80 22.33 22.64 57,608 -0.01(-0.04%)
Apr 21, 2008 22.59 22.65 22.45 22.65 21,732 -0.02(-0.09%)
Apr 18, 2008 22.72 22.77 22.58 22.67 46,499 +0.12(+0.53%)
Apr 17, 2008 22.64 22.76 22.47 22.55 21,138 -0.34(-1.49%)
Apr 16, 2008 22.35 22.89 22.33 22.89 55,211 +0.82(+3.73%)
Apr 15, 2008 22.17 22.22 21.89 22.07 26,448 +0.15(+0.68%)
Apr 14, 2008 22.01 22.09 21.91 21.92 15,618 -0.16(-0.74%)
Apr 11, 2008 22.32 22.35 21.99 22.08 35,000 -0.38(-1.69%)
Apr 10, 2008 22.27 22.72 22.17 22.46 45,100 +0.28(+1.26%)
Apr 09, 2008 22.46 22.47 22.06 22.18 77,400 -0.24(-1.07%)
Apr 08, 2008 22.41 22.46 22.23 22.42 42,900 +0.03(+0.13%)
Apr 07, 2008 22.31 22.51 22.29 22.39 52,000 +0.36(+1.63%)
Apr 04, 2008 22.17 22.17 21.77 22.03 34,000 +0.18(+0.82%)
Apr 03, 2008 21.81 22.30 21.75 21.85 35,000 -0.17(-0.77%)
Apr 02, 2008 22.04 22.15 21.90 22.02 39,800 -0.45(-2.00%)
Apr 01, 2008 21.76 22.47 21.73 22.47 40,500 +0.45(+2.04%)
Mar 31, 2008 21.96 22.02 21.77 22.02 27,900 +0.16(+0.73%)
Mar 28, 2008 22.23 22.99 21.86 21.86 109,500 -0.13(-0.59%)
Mar 27, 2008 22.04 23.63 21.94 21.99 73,100 +0.05(+0.23%)
Mar 26, 2008 21.99 22.62 21.70 21.94 51,000 -0.19(-0.86%)
Mar 25, 2008 21.90 22.30 21.68 22.13 65,800 +0.57(+2.64%)
Mar 24, 2008 20.93 21.76 20.93 21.56 38,400 +0.59(+2.81%)
Mar 21, 2008 20.56 20.97 20.55 20.97 10,900 +0.00(+0.00%)
Mar 20, 2008 20.56 20.97 20.55 20.97 10,900 +0.24(+1.16%)
Mar 19, 2008 21.57 21.58 20.73 20.73 10,000 -1.09(-5.00%)
Mar 18, 2008 21.18 21.82 21.13 21.82 36,600 +1.04(+5.00%)
Mar 17, 2008 20.62 20.89 20.25 20.78 15,600 -0.87(-4.02%)
Mar 14, 2008 22.19 22.32 18.65 21.65 36,200 -0.58(-2.61%)
Mar 13, 2008 21.43 22.27 21.17 22.23 59,300 +0.18(+0.82%)
Mar 12, 2008 22.54 22.74 21.99 22.05 50,300 -0.44(-1.96%)
Mar 11, 2008 21.70 22.49 21.54 22.49 74,200 +2.56(+12.85%)
Mar 10, 2008 20.72 20.72 19.72 19.93 60,800 -2.08(-9.45%)
Mar 07, 2008 22.52 22.78 21.78 22.01 59,000 -0.89(-3.89%)
Mar 06, 2008 23.60 23.70 22.90 22.90 45,100 -0.69(-2.92%)
Mar 05, 2008 22.98 23.71 22.98 23.59 48,100 +0.51(+2.21%)
Mar 04, 2008 23.73 23.73 23.08 23.08 37,800 -0.80(-3.35%)
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.