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 22.54 22.62 22.40 22.57 681,233 +0.20(+0.89%)
May 29, 2008 22.31 22.55 22.13 22.37 686,540 +0.14(+0.63%)
May 28, 2008 21.94 22.25 21.91 22.23 559,440 +0.34(+1.55%)
May 27, 2008 21.50 21.90 21.50 21.89 374,141 +0.37(+1.72%)
May 26, 2008 21.86 21.86 21.40 21.52 0 -0.11(-0.51%)
May 23, 2008 21.86 21.86 21.40 21.63 355,051 -0.20(-0.92%)
May 22, 2008 21.89 21.98 21.77 21.83 340,222 +0.08(+0.37%)
May 21, 2008 22.05 22.16 21.69 21.75 818,795 -0.28(-1.27%)
May 20, 2008 21.98 22.03 21.79 22.03 497,554 +0.02(+0.09%)
May 19, 2008 22.06 22.35 21.93 22.01 842,342 +0.04(+0.18%)
May 16, 2008 21.98 22.05 21.72 21.97 516,669 +0.03(+0.14%)
May 15, 2008 21.74 21.95 21.63 21.94 331,126 +0.26(+1.21%)
May 14, 2008 21.70 21.92 21.62 21.68 304,044 +0.04(+0.18%)
May 13, 2008 21.70 21.70 21.49 21.64 500,648 +0.08(+0.37%)
May 12, 2008 21.33 21.63 21.20 21.56 520,366 +0.30(+1.41%)
May 09, 2008 21.13 21.28 21.05 21.26 169,194 +0.06(+0.28%)
May 08, 2008 21.10 21.32 20.98 21.20 407,795 +0.29(+1.39%)
May 07, 2008 21.25 21.30 20.89 20.91 500,372 -0.28(-1.32%)
May 06, 2008 21.04 21.27 20.93 21.19 485,123 +0.02(+0.09%)
May 05, 2008 21.20 21.31 21.11 21.17 829,477 -0.05(-0.24%)
May 02, 2008 21.40 21.48 21.18 21.22 607,193 -0.01(-0.05%)
May 01, 2008 20.86 21.29 20.74 21.23 1,059,794 +0.54(+2.61%)
Apr 30, 2008 20.90 20.96 20.53 20.69 520,753 -0.12(-0.58%)
Apr 29, 2008 20.90 20.96 20.70 20.81 1,060,127 -0.10(-0.50%)
Apr 28, 2008 20.89 21.04 20.80 20.91 598,358 +0.11(+0.55%)
Apr 25, 2008 20.78 20.91 20.53 20.80 881,729 +0.10(+0.48%)
Apr 24, 2008 20.50 20.78 20.25 20.70 297,398 +0.26(+1.27%)
Apr 23, 2008 20.59 20.70 20.37 20.44 530,484 -0.06(-0.30%)
Apr 22, 2008 20.64 20.68 20.27 20.50 429,935 -0.16(-0.76%)
Apr 21, 2008 20.67 20.71 20.53 20.66 303,625 -0.04(-0.19%)
Apr 18, 2008 20.73 20.76 20.49 20.70 459,484 +0.42(+2.07%)
Apr 17, 2008 20.35 20.41 20.12 20.28 368,058 -0.24(-1.17%)
Apr 16, 2008 19.93 20.55 19.87 20.52 661,741 +0.73(+3.69%)
Apr 15, 2008 19.57 19.79 19.39 19.79 706,638 +0.32(+1.64%)
Apr 14, 2008 19.49 19.69 19.44 19.47 255,942 -0.08(-0.41%)
Apr 11, 2008 19.87 19.87 19.48 19.55 398,773 -0.58(-2.88%)
Apr 10, 2008 19.94 20.19 19.75 20.13 228,717 +0.17(+0.85%)
Apr 09, 2008 20.34 20.37 19.85 19.96 347,074 -0.32(-1.58%)
Apr 08, 2008 20.07 20.29 20.00 20.28 268,017 +0.13(+0.65%)
Apr 07, 2008 20.42 20.48 20.12 20.15 349,112 -0.15(-0.74%)
Apr 04, 2008 20.29 20.42 20.09 20.30 436,318 +0.09(+0.42%)
Apr 03, 2008 20.16 20.28 19.75 20.21 886,560 +0.07(+0.37%)
Apr 02, 2008 19.97 20.27 19.88 20.14 937,650 +0.21(+1.05%)
Apr 01, 2008 19.34 19.95 19.34 19.93 353,059 +0.69(+3.59%)
Mar 31, 2008 19.49 19.50 19.10 19.24 300,068 +0.04(+0.21%)
Mar 28, 2008 19.45 19.72 19.20 19.20 268,493 -0.26(-1.34%)
Mar 27, 2008 19.79 19.83 19.46 19.46 980,286 -0.05(-0.26%)
Mar 26, 2008 20.00 20.00 19.51 19.51 853,465 -0.41(-2.06%)
Mar 25, 2008 19.61 20.00 19.61 19.92 961,916 +0.27(+1.37%)
Mar 24, 2008 19.04 19.88 19.04 19.65 471,294 +0.50(+2.61%)
Mar 21, 2008 18.25 19.25 18.25 19.15 530,426 +0.00(+0.00%)
Mar 20, 2008 18.25 19.25 18.25 19.15 530,426 +0.35(+1.86%)
Mar 19, 2008 19.09 19.65 18.80 18.80 739,909 -0.30(-1.57%)
Mar 18, 2008 18.58 19.22 18.57 19.10 1,285,217 +0.74(+4.03%)
Mar 17, 2008 18.19 18.60 18.11 18.36 685,536 -0.41(-2.18%)
Mar 14, 2008 19.46 19.46 18.55 18.77 480,884 -0.41(-2.14%)
Mar 13, 2008 18.78 19.26 18.51 19.18 453,315 +0.25(+1.32%)
Mar 12, 2008 18.98 19.25 18.87 18.93 448,810 +0.13(+0.69%)
Mar 11, 2008 18.48 18.91 18.40 18.80 417,282 +0.60(+3.30%)
Mar 10, 2008 18.70 18.71 18.16 18.20 623,600 -0.62(-3.29%)
Mar 07, 2008 19.00 19.09 18.60 18.82 728,764 -0.26(-1.36%)
Mar 06, 2008 19.45 19.57 19.04 19.08 502,012 -0.32(-1.65%)
Mar 05, 2008 19.40 19.67 19.38 19.40 415,902 +0.14(+0.73%)
Mar 04, 2008 19.26 19.51 19.13 19.26 610,290 -0.29(-1.48%)
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.