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 33.41 33.62 33.35 33.35 3,900 +0.14(+0.42%)
May 30, 2007 32.59 33.21 32.59 33.21 3,800 +0.32(+0.97%)
May 29, 2007 33.05 33.05 32.80 32.89 1,600 +0.15(+0.46%)
May 25, 2007 32.64 32.78 32.64 32.74 900 +0.38(+1.17%)
May 24, 2007 32.98 33.13 32.35 32.36 8,300 -0.77(-2.32%)
May 23, 2007 33.44 33.44 33.13 33.13 1,500 -0.10(-0.30%)
May 22, 2007 33.27 33.32 33.20 33.23 6,300 -0.03(-0.08%)
May 21, 2007 33.12 33.46 33.12 33.26 5,800 +0.14(+0.41%)
May 18, 2007 32.98 33.12 32.95 33.12 2,200 +0.13(+0.39%)
May 17, 2007 32.84 32.99 32.74 32.99 1,900 +0.06(+0.18%)
May 16, 2007 32.96 32.96 32.59 32.93 8,300 +0.05(+0.15%)
May 15, 2007 32.82 33.15 32.75 32.88 6,100 +0.01(+0.03%)
May 14, 2007 33.11 33.11 32.79 32.87 8,000 -0.08(-0.25%)
May 11, 2007 32.63 33.00 32.63 32.95 6,500 +0.46(+1.42%)
May 10, 2007 32.85 32.85 32.41 32.49 5,700 -0.32(-0.98%)
May 09, 2007 32.63 32.91 32.63 32.81 2,000 +0.17(+0.52%)
May 08, 2007 32.50 32.64 32.42 32.64 6,700 +0.04(+0.12%)
May 07, 2007 32.44 32.69 32.44 32.60 27,700 +0.30(+0.93%)
May 04, 2007 32.38 32.42 32.20 32.30 5,900 +0.06(+0.19%)
May 03, 2007 32.15 32.24 31.98 32.24 2,900 +0.22(+0.69%)
May 02, 2007 31.74 32.08 31.74 32.02 4,700 +0.51(+1.62%)
May 01, 2007 31.66 31.66 31.33 31.51 10,500 -0.15(-0.47%)
Apr 30, 2007 32.16 32.17 31.66 31.66 3,600 -0.57(-1.77%)
Apr 27, 2007 32.25 32.28 32.01 32.23 7,600 -0.12(-0.37%)
Apr 26, 2007 32.45 32.45 32.18 32.35 10,200 -0.13(-0.40%)
Apr 25, 2007 32.30 32.49 32.30 32.48 4,700 +0.50(+1.56%)
Apr 24, 2007 32.19 32.19 31.81 31.98 10,900 -0.28(-0.87%)
Apr 23, 2007 32.40 32.41 32.18 32.26 115,200 +0.07(+0.22%)
Apr 20, 2007 32.20 32.21 32.15 32.19 4,900 +0.39(+1.23%)
Apr 19, 2007 31.43 31.82 31.43 31.80 2,900 +0.04(+0.13%)
Apr 18, 2007 31.91 31.92 31.76 31.76 7,600 -0.20(-0.63%)
Apr 17, 2007 32.11 32.13 31.96 31.96 11,700 -0.12(-0.37%)
Apr 16, 2007 31.84 32.08 31.84 32.08 6,200 +0.38(+1.20%)
Apr 13, 2007 31.70 31.70 31.53 31.70 6,900 +0.12(+0.38%)
Apr 12, 2007 31.24 31.58 31.24 31.58 3,200 +0.31(+0.99%)
Apr 11, 2007 31.63 31.63 31.16 31.27 7,800 -0.26(-0.82%)
Apr 10, 2007 31.60 31.61 31.46 31.53 6,600 -0.04(-0.13%)
Apr 09, 2007 31.56 31.65 31.55 31.57 10,100 +0.19(+0.61%)
Apr 05, 2007 31.35 31.41 31.35 31.38 2,600 -0.02(-0.06%)
Apr 04, 2007 31.42 31.45 31.29 31.40 3,500 +0.02(+0.06%)
Apr 03, 2007 31.28 31.49 31.28 31.38 6,900 +0.38(+1.23%)
Apr 02, 2007 30.96 31.00 30.84 31.00 10,900 +0.22(+0.71%)
Mar 30, 2007 30.98 30.98 30.74 30.78 4,100 -0.02(-0.06%)
Mar 29, 2007 30.96 31.05 30.55 30.80 5,200 +0.07(+0.21%)
Mar 28, 2007 30.88 30.88 30.62 30.73 8,900 -0.20(-0.63%)
Mar 27, 2007 31.18 31.18 30.89 30.93 14,200 -0.27(-0.87%)
Mar 26, 2007 31.08 31.20 30.84 31.20 12,500 +0.20(+0.65%)
Mar 23, 2007 31.00 31.00 30.90 31.00 27,200 +0.07(+0.21%)
Mar 22, 2007 30.95 31.01 30.87 30.93 4,700 +0.13(+0.44%)
Mar 21, 2007 30.41 30.95 30.41 30.80 24,600 +0.41(+1.35%)
Mar 20, 2007 30.18 30.49 30.14 30.39 9,800 +0.30(+1.00%)
Mar 19, 2007 29.71 30.10 29.71 30.09 19,500 +0.52(+1.76%)
Mar 16, 2007 29.85 29.89 29.57 29.57 6,300 -0.36(-1.20%)
Mar 15, 2007 29.91 29.93 29.89 29.93 2,300 +0.38(+1.29%)
Mar 14, 2007 29.32 29.55 29.17 29.55 2,500 +0.30(+1.03%)
Mar 13, 2007 29.80 29.80 29.25 29.25 2,900 -0.90(-2.99%)
Mar 12, 2007 30.04 30.15 29.90 30.15 2,500 +0.28(+0.94%)
Mar 09, 2007 29.95 29.95 29.74 29.87 1,100 +0.20(+0.68%)
Mar 08, 2007 29.72 29.77 29.55 29.67 2,500 +0.42(+1.43%)
Mar 07, 2007 29.28 29.46 29.25 29.25 8,700 -0.04(-0.12%)
Mar 06, 2007 28.85 29.30 28.85 29.29 11,000 +0.70(+2.43%)
Mar 05, 2007 28.72 29.01 28.57 28.59 15,000 -0.63(-2.16%)
Mar 02, 2007 29.56 29.56 29.06 29.22 8,000 -0.49(-1.65%)
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.