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 29.01 30.24 29.01 29.55 345,381 +0.47(+1.62%)
May 29, 2008 28.76 29.26 28.71 29.08 565,154 -0.05(-0.17%)
May 28, 2008 28.86 29.13 28.37 29.13 359,686 +0.41(+1.43%)
May 27, 2008 28.63 29.05 28.15 28.72 303,088 -0.06(-0.21%)
May 26, 2008 28.95 29.20 28.54 28.78 0 +0.00(+0.00%)
May 23, 2008 28.95 29.20 28.54 28.78 950,273 -0.38(-1.30%)
May 22, 2008 29.73 29.73 28.97 29.16 367,173 -0.84(-2.80%)
May 21, 2008 29.51 30.26 29.33 30.00 496,635 +0.60(+2.04%)
May 20, 2008 29.75 29.90 29.28 29.40 304,936 -0.86(-2.84%)
May 19, 2008 30.39 30.91 30.07 30.26 314,882 -0.00(-0.01%)
May 16, 2008 30.16 30.35 30.03 30.26 264,836 +0.26(+0.88%)
May 15, 2008 29.85 30.02 29.69 30.00 206,741 +0.29(+0.98%)
May 14, 2008 29.45 30.12 29.45 29.71 271,123 +0.39(+1.33%)
May 13, 2008 28.89 29.44 28.89 29.32 211,347 +0.37(+1.28%)
May 12, 2008 28.78 28.98 28.52 28.95 198,648 +0.05(+0.17%)
May 09, 2008 28.56 28.92 28.55 28.90 187,495 -0.21(-0.72%)
May 08, 2008 29.04 29.15 28.84 29.11 473,256 +0.34(+1.18%)
May 07, 2008 29.61 29.63 28.68 28.77 469,799 -1.40(-4.64%)
May 06, 2008 29.47 30.24 29.40 30.17 313,372 +0.47(+1.58%)
May 05, 2008 29.66 29.82 29.54 29.70 843,374 -0.02(-0.07%)
May 02, 2008 29.62 29.86 29.49 29.72 1,452,411 +0.52(+1.78%)
May 01, 2008 28.80 29.28 28.67 29.20 345,895 +0.37(+1.29%)
Apr 30, 2008 28.90 29.19 28.65 28.83 478,619 +0.18(+0.62%)
Apr 29, 2008 28.67 28.73 28.39 28.65 304,469 +0.19(+0.67%)
Apr 28, 2008 28.39 28.72 28.35 28.46 420,464 +0.13(+0.46%)
Apr 25, 2008 28.54 28.60 27.98 28.33 281,491 -0.21(-0.74%)
Apr 24, 2008 28.68 28.78 27.87 28.54 1,088,357 +0.09(+0.32%)
Apr 23, 2008 27.81 28.57 27.81 28.45 618,284 +1.31(+4.83%)
Apr 22, 2008 27.09 27.52 26.93 27.14 292,235 -0.03(-0.11%)
Apr 21, 2008 26.78 27.30 26.70 27.17 315,878 +0.35(+1.30%)
Apr 18, 2008 26.76 26.96 26.61 26.82 334,375 +0.41(+1.55%)
Apr 17, 2008 26.53 26.76 26.26 26.41 507,736 -0.33(-1.23%)
Apr 16, 2008 25.92 26.74 25.92 26.74 445,728 +1.05(+4.09%)
Apr 15, 2008 25.39 26.64 25.27 25.69 316,602 +0.24(+0.95%)
Apr 14, 2008 26.36 26.36 25.27 25.45 220,623 -0.35(-1.37%)
Apr 11, 2008 26.14 26.27 25.65 25.80 408,670 -0.41(-1.56%)
Apr 10, 2008 26.03 26.42 25.77 26.21 405,712 +0.27(+1.04%)
Apr 09, 2008 26.56 26.57 25.93 25.94 255,565 -0.91(-3.39%)
Apr 08, 2008 26.79 27.12 26.67 26.85 348,893 -0.43(-1.58%)
Apr 07, 2008 27.56 27.95 27.14 27.28 469,340 +0.03(+0.11%)
Apr 04, 2008 26.85 27.60 26.50 27.25 571,346 +0.25(+0.93%)
Apr 03, 2008 26.35 27.08 26.35 27.00 657,734 +0.60(+2.27%)
Apr 02, 2008 26.29 26.61 26.00 26.40 336,469 -0.03(-0.11%)
Apr 01, 2008 25.26 26.43 25.26 26.43 346,257 +1.48(+5.93%)
Mar 31, 2008 25.00 25.28 24.82 24.95 352,122 -0.40(-1.58%)
Mar 28, 2008 25.40 25.53 25.09 25.35 507,690 +0.60(+2.42%)
Mar 27, 2008 24.75 25.23 24.69 24.75 210,139 +0.15(+0.61%)
Mar 26, 2008 24.52 24.82 24.40 24.60 247,288 -0.35(-1.40%)
Mar 25, 2008 24.51 25.00 24.19 24.95 547,356 +1.02(+4.26%)
Mar 24, 2008 23.50 24.23 22.50 23.93 554,178 +0.87(+3.77%)
Mar 21, 2008 22.47 23.30 22.00 23.06 766,694 +0.00(+0.00%)
Mar 20, 2008 22.47 23.30 22.00 23.06 766,694 +0.34(+1.50%)
Mar 19, 2008 24.19 24.23 22.72 22.72 510,062 -1.75(-7.15%)
Mar 18, 2008 23.51 24.50 23.50 24.47 760,932 +0.97(+4.13%)
Mar 17, 2008 23.37 23.93 22.89 23.50 1,195,455 -1.07(-4.35%)
Mar 14, 2008 25.79 25.79 24.39 24.57 792,520 -1.12(-4.36%)
Mar 13, 2008 25.03 25.95 24.77 25.69 447,882 -0.31(-1.19%)
Mar 12, 2008 26.74 26.74 25.99 26.00 350,321 -0.67(-2.51%)
Mar 11, 2008 25.56 26.67 25.56 26.67 557,238 +1.81(+7.28%)
Mar 10, 2008 25.31 25.80 24.84 24.86 491,347 -0.68(-2.66%)
Mar 07, 2008 25.51 26.33 25.27 25.54 627,885 -0.44(-1.69%)
Mar 06, 2008 27.00 27.00 25.96 25.98 319,495 -0.97(-3.60%)
Mar 05, 2008 26.54 27.31 26.54 26.95 703,643 +0.46(+1.74%)
Mar 04, 2008 26.95 27.14 25.94 26.49 1,255,737 -1.02(-3.71%)
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.