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 (%)
Nov 30, 2007 34.70 34.70 34.12 34.39 38,500 +0.36(+1.06%)
Nov 29, 2007 33.98 34.09 33.95 34.03 3,700 +0.00(+0.00%)
Nov 28, 2007 33.00 34.03 33.00 34.03 15,800 +1.61(+4.97%)
Nov 27, 2007 32.41 32.65 32.10 32.42 17,100 +0.20(+0.62%)
Nov 26, 2007 32.96 33.07 32.11 32.22 18,500 -0.54(-1.65%)
Nov 23, 2007 32.40 32.84 32.40 32.76 800 +0.61(+1.90%)
Nov 21, 2007 32.23 32.55 31.94 32.15 39,600 -0.65(-1.98%)
Nov 20, 2007 32.50 33.05 32.10 32.80 8,000 +0.65(+2.02%)
Nov 19, 2007 33.08 33.08 32.15 32.15 14,100 -1.20(-3.60%)
Nov 16, 2007 33.37 33.44 32.87 33.35 37,200 +0.05(+0.15%)
Nov 15, 2007 33.85 33.85 32.87 33.30 5,900 -0.74(-2.17%)
Nov 14, 2007 34.32 34.50 34.04 34.04 3,100 +0.22(+0.65%)
Nov 13, 2007 33.45 34.00 33.32 33.82 12,000 +0.90(+2.73%)
Nov 12, 2007 34.20 34.20 32.92 32.92 58,100 -1.40(-4.08%)
Nov 09, 2007 34.42 34.75 34.17 34.32 21,600 -0.64(-1.83%)
Nov 08, 2007 35.07 35.18 34.15 34.96 20,600 +0.23(+0.66%)
Nov 07, 2007 34.71 35.39 34.67 34.73 20,400 -1.15(-3.21%)
Nov 06, 2007 35.36 35.88 35.00 35.88 44,700 +0.77(+2.19%)
Nov 05, 2007 35.09 35.21 34.81 35.11 22,400 -0.45(-1.27%)
Nov 02, 2007 35.26 35.56 35.10 35.56 16,900 +0.16(+0.45%)
Nov 01, 2007 35.95 36.00 35.30 35.40 9,600 -1.08(-2.96%)
Oct 31, 2007 36.14 36.70 35.99 36.48 6,500 +0.56(+1.56%)
Oct 30, 2007 36.43 36.43 35.92 35.92 5,700 -0.69(-1.88%)
Oct 29, 2007 36.78 36.78 36.48 36.61 8,200 +0.06(+0.16%)
Oct 26, 2007 36.24 36.55 36.17 36.55 7,400 +0.69(+1.92%)
Oct 25, 2007 35.90 35.90 35.63 35.86 7,300 +0.07(+0.20%)
Oct 24, 2007 35.69 35.84 35.18 35.79 28,400 -0.06(-0.17%)
Oct 23, 2007 35.72 35.85 35.27 35.85 4,500 +0.40(+1.13%)
Oct 22, 2007 35.04 35.45 34.75 35.45 38,400 +0.03(+0.08%)
Oct 19, 2007 36.01 36.01 35.33 35.42 9,500 -0.72(-1.99%)
Oct 18, 2007 35.81 36.14 35.80 36.14 2,600 +0.37(+1.03%)
Oct 17, 2007 35.92 35.99 35.58 35.77 3,600 +0.09(+0.25%)
Oct 16, 2007 35.77 35.78 35.56 35.68 9,800 -0.20(-0.56%)
Oct 15, 2007 36.48 36.48 35.81 35.88 25,800 -0.60(-1.64%)
Oct 12, 2007 35.87 36.48 35.87 36.48 5,500 +0.45(+1.25%)
Oct 11, 2007 36.41 36.82 35.88 36.03 15,800 -0.19(-0.52%)
Oct 10, 2007 36.14 36.23 35.93 36.22 7,500 +0.01(+0.03%)
Oct 09, 2007 35.83 36.22 35.70 36.21 15,200 +0.66(+1.86%)
Oct 08, 2007 35.59 35.73 35.46 35.55 10,900 -0.15(-0.42%)
Oct 05, 2007 35.41 35.81 35.41 35.70 5,900 +0.68(+1.93%)
Oct 04, 2007 34.97 35.14 34.94 35.02 14,800 +0.04(+0.12%)
Oct 03, 2007 35.32 35.32 34.90 34.98 10,500 -0.51(-1.44%)
Oct 02, 2007 35.60 35.62 35.30 35.49 18,200 -0.11(-0.31%)
Oct 01, 2007 35.16 35.78 35.16 35.60 17,600 +0.47(+1.34%)
Sep 28, 2007 35.39 35.47 35.00 35.13 8,800 -0.20(-0.57%)
Sep 27, 2007 35.19 35.37 35.10 35.33 11,200 +0.38(+1.09%)
Sep 26, 2007 34.79 34.96 34.63 34.95 18,000 +0.38(+1.10%)
Sep 25, 2007 34.31 34.57 34.21 34.57 21,100 +0.16(+0.46%)
Sep 24, 2007 34.83 34.85 34.32 34.41 43,400 -0.27(-0.78%)
Sep 21, 2007 34.49 34.82 34.49 34.68 50,600 +0.29(+0.84%)
Sep 20, 2007 34.49 34.60 34.28 34.39 54,700 -0.09(-0.26%)
Sep 19, 2007 34.54 34.87 34.24 34.48 103,200 +0.52(+1.53%)
Sep 18, 2007 32.76 33.96 32.70 33.96 6,600 +1.45(+4.46%)
Sep 17, 2007 32.73 32.79 32.47 32.51 11,900 -0.16(-0.49%)
Sep 14, 2007 32.20 32.67 32.20 32.67 3,200 +0.36(+1.12%)
Sep 13, 2007 32.26 32.55 32.26 32.31 9,200 +0.20(+0.62%)
Sep 12, 2007 32.10 32.28 32.10 32.11 2,100 -0.17(-0.53%)
Sep 11, 2007 32.13 32.31 32.02 32.28 1,900 +0.44(+1.38%)
Sep 10, 2007 32.40 32.40 31.47 31.84 12,100 -0.47(-1.45%)
Sep 07, 2007 32.49 32.61 32.15 32.31 19,600 -0.75(-2.27%)
Sep 06, 2007 33.04 33.11 32.75 33.06 5,900 +0.23(+0.70%)
Sep 05, 2007 32.96 32.99 32.70 32.83 8,800 -0.34(-1.03%)
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.