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 29.53 29.54 29.38 29.51 16,985 +0.16(+0.54%)
May 29, 2008 29.27 29.36 29.21 29.35 11,901 +0.00(+0.00%)
May 28, 2008 29.30 29.35 29.21 29.35 18,540 +0.02(+0.08%)
May 27, 2008 29.43 29.43 29.21 29.33 45,076 -0.34(-1.13%)
May 26, 2008 29.80 29.80 29.49 29.66 0 +0.00(+0.00%)
May 23, 2008 29.80 29.80 29.49 29.66 30,969 -0.13(-0.45%)
May 22, 2008 29.76 29.95 29.76 29.80 11,332 +0.17(+0.59%)
May 21, 2008 29.89 29.89 29.62 29.62 22,263 -0.13(-0.42%)
May 20, 2008 29.96 29.96 29.62 29.75 71,668 -0.24(-0.82%)
May 19, 2008 30.20 30.20 29.99 29.99 45,539 -0.13(-0.43%)
May 16, 2008 29.76 30.12 29.76 30.12 21,985 +0.40(+1.34%)
May 15, 2008 29.74 29.79 29.57 29.72 17,368 +0.29(+0.98%)
May 14, 2008 29.65 29.65 29.44 29.44 33,628 -0.04(-0.13%)
May 13, 2008 29.84 29.84 29.37 29.47 72,552 -0.25(-0.84%)
May 12, 2008 29.69 29.82 29.38 29.72 28,573 +0.34(+1.14%)
May 09, 2008 29.39 29.39 29.17 29.39 17,417 -0.07(-0.25%)
May 08, 2008 29.63 29.63 29.46 29.46 18,199 +0.32(+1.09%)
May 07, 2008 29.82 29.82 29.13 29.14 18,370 -0.29(-0.99%)
May 06, 2008 29.46 29.67 29.06 29.44 64,879 +0.26(+0.88%)
May 05, 2008 29.57 29.57 29.06 29.18 36,976 -0.13(-0.46%)
May 02, 2008 29.52 29.66 29.04 29.32 36,309 +0.19(+0.65%)
May 01, 2008 29.14 29.19 28.67 29.13 85,658 +0.23(+0.78%)
Apr 30, 2008 29.20 29.20 28.56 28.90 36,071 +0.29(+1.01%)
Apr 29, 2008 28.87 28.87 28.59 28.61 29,537 -0.25(-0.87%)
Apr 28, 2008 29.24 29.24 28.70 28.86 16,886 +0.12(+0.40%)
Apr 25, 2008 29.11 29.28 28.46 28.75 63,109 +0.18(+0.64%)
Apr 24, 2008 28.99 28.99 28.23 28.56 26,725 -0.12(-0.43%)
Apr 23, 2008 28.75 28.75 28.62 28.69 8,199 +0.02(+0.09%)
Apr 22, 2008 29.11 29.11 28.62 28.66 25,370 -0.07(-0.26%)
Apr 21, 2008 28.78 28.78 28.61 28.73 13,876 -0.01(-0.04%)
Apr 18, 2008 28.59 28.84 28.59 28.75 8,405 +0.22(+0.77%)
Apr 17, 2008 28.35 28.62 28.35 28.53 11,183 -0.13(-0.45%)
Apr 16, 2008 28.42 28.75 28.42 28.65 33,363 +0.89(+3.19%)
Apr 15, 2008 28.06 28.13 27.72 27.77 38,141 -0.03(-0.11%)
Apr 14, 2008 27.93 27.93 27.76 27.80 50,954 -0.18(-0.63%)
Apr 11, 2008 28.09 28.09 27.84 27.98 29,593 -0.05(-0.17%)
Apr 10, 2008 28.12 28.24 27.90 28.02 28,448 -0.13(-0.48%)
Apr 09, 2008 28.57 28.57 28.16 28.16 8,174 -0.23(-0.82%)
Apr 08, 2008 28.67 28.67 28.26 28.39 27,467 -0.39(-1.36%)
Apr 07, 2008 29.34 29.34 28.77 28.78 72,266 +0.15(+0.51%)
Apr 04, 2008 29.05 29.05 28.52 28.64 15,041 +0.03(+0.11%)
Apr 03, 2008 28.85 28.85 28.32 28.61 23,707 +0.02(+0.06%)
Apr 02, 2008 29.40 29.40 28.56 28.59 36,950 -0.31(-1.06%)
Apr 01, 2008 28.51 28.91 28.37 28.89 143,879 +0.54(+1.90%)
Mar 31, 2008 28.09 28.39 28.09 28.35 27,467 +0.46(+1.64%)
Mar 28, 2008 28.25 28.26 27.80 27.90 29,266 -0.05(-0.17%)
Mar 27, 2008 28.28 28.28 27.83 27.95 10,790 +0.24(+0.88%)
Mar 26, 2008 28.06 28.20 27.50 27.70 39,239 +0.23(+0.82%)
Mar 25, 2008 27.22 27.47 27.14 27.47 33,353 +0.89(+3.34%)
Mar 24, 2008 26.51 26.61 26.36 26.59 10,300 +0.21(+0.81%)
Mar 21, 2008 26.27 26.37 25.90 26.37 12,262 +0.00(+0.00%)
Mar 20, 2008 26.27 26.37 25.90 26.37 12,262 +0.09(+0.35%)
Mar 19, 2008 27.13 27.13 26.28 26.28 12,916 -0.98(-3.59%)
Mar 18, 2008 27.49 27.49 26.81 27.26 43,000 +0.85(+3.22%)
Mar 17, 2008 27.22 27.22 26.16 26.41 18,475 -0.47(-1.75%)
Mar 14, 2008 27.61 27.61 26.74 26.88 78,643 -0.81(-2.92%)
Mar 13, 2008 26.81 27.69 26.81 27.69 11,281 +0.32(+1.16%)
Mar 12, 2008 27.65 27.65 27.37 27.37 18,638 -0.04(-0.13%)
Mar 11, 2008 27.52 27.52 26.86 27.41 5,885 +0.95(+3.61%)
Mar 10, 2008 27.55 27.55 26.18 26.45 22,235 -0.33(-1.23%)
Mar 07, 2008 27.22 27.22 25.38 26.78 21,091 -0.44(-1.62%)
Mar 06, 2008 27.89 27.89 27.22 27.22 35,152 -0.34(-1.24%)
Mar 05, 2008 27.79 27.79 27.40 27.57 47,251 +0.32(+1.17%)
Mar 04, 2008 27.60 27.60 26.97 27.25 43,817 -0.35(-1.26%)
Mar 03, 2008 28.31 28.32 27.56 27.60 78,643 -0.23(-0.81%)
Feb 29, 2008 28.13 28.13 27.67 27.82 17,984 -0.59(-2.09%)
Feb 28, 2008 28.92 28.92 28.13 28.42 22,072 -0.12(-0.43%)
Feb 27, 2008 28.50 28.56 28.42 28.54 15,532 -0.05(-0.17%)
Feb 26, 2008 28.38 29.18 28.01 28.59 142,898 +0.60(+2.14%)
Feb 25, 2008 28.28 28.28 27.56 27.99 17,330 -0.01(-0.04%)
Feb 22, 2008 28.51 28.51 27.48 28.00 22,072 +0.10(+0.35%)
Feb 21, 2008 28.79 28.79 27.75 27.90 33,517 +0.19(+0.68%)
Feb 20, 2008 28.86 28.95 27.47 27.71 35,642 -0.24(-0.85%)
Feb 19, 2008 28.32 28.32 27.87 27.95 48,559 +0.45(+1.65%)
Feb 18, 2008 27.34 27.62 27.19 27.50 0 +0.00(+0.00%)
Feb 15, 2008 27.34 27.62 27.19 27.50 66,217 +0.23(+0.83%)
Feb 14, 2008 27.38 27.38 27.27 27.27 8,011 +0.40(+1.50%)
Feb 13, 2008 27.05 27.06 26.87 26.87 42,509 -0.05(-0.20%)
Feb 12, 2008 26.47 26.95 26.47 26.92 9,482 +0.18(+0.69%)
Feb 11, 2008 27.31 27.31 26.40 26.74 20,273 +0.36(+1.37%)
Feb 08, 2008 25.84 27.83 25.84 26.38 42,019 +0.33(+1.27%)
Feb 07, 2008 26.84 26.84 26.05 26.05 25,832 -1.15(-4.23%)
Feb 06, 2008 27.52 27.52 27.11 27.20 7,520 +0.10(+0.36%)
Feb 05, 2008 27.83 27.83 27.10 27.10 11,935 -1.39(-4.89%)
Feb 04, 2008 28.17 28.61 28.17 28.50 4,741 +0.57(+2.06%)
Feb 01, 2008 28.42 28.42 27.88 27.92 21,908 -0.01(-0.02%)
Jan 31, 2008 25.91 27.93 25.91 27.93 24,851 +0.24(+0.86%)
Jan 30, 2008 28.96 28.96 26.30 27.69 10,136 +0.18(+0.67%)
Jan 29, 2008 27.46 27.62 27.26 27.50 19,129 +0.37(+1.37%)
Jan 28, 2008 27.52 27.52 26.89 27.13 15,532 -0.12(-0.45%)
Jan 25, 2008 27.74 27.74 27.24 27.25 22,399 +0.05(+0.18%)
Jan 24, 2008 27.91 27.91 27.17 27.20 47,414 -1.49(-5.18%)
Jan 23, 2008 25.80 28.69 25.75 28.69 96,300 +0.94(+3.37%)
Jan 22, 2008 28.13 53.86 25.16 27.76 23,216 +0.83(+3.07%)
Jan 21, 2008 27.11 27.11 26.93 26.93 0 +0.00(+0.00%)
Jan 18, 2008 27.11 27.11 26.93 26.93 6,049 -0.04(-0.16%)
Jan 17, 2008 27.75 27.75 26.77 26.97 26,159 +0.08(+0.30%)
Jan 16, 2008 27.37 27.37 26.87 26.89 7,357 -0.97(-3.47%)
Jan 15, 2008 28.07 28.13 27.83 27.86 21,745 -0.72(-2.50%)
Jan 14, 2008 29.68 29.68 28.43 28.58 16,349 +0.29(+1.04%)
Jan 11, 2008 28.29 28.29 27.96 28.28 3,923 -0.21(-0.73%)
Jan 10, 2008 28.54 28.54 28.38 28.49 12,098 -0.41(-1.42%)
Jan 09, 2008 29.39 29.39 28.42 28.90 16,840 -0.23(-0.80%)
Jan 08, 2008 29.74 29.74 29.10 29.13 5,722 -0.03(-0.10%)
Jan 07, 2008 29.19 29.20 28.92 29.16 27,631 -0.50(-1.69%)
Jan 04, 2008 31.59 31.59 29.66 29.66 17,330 -1.06(-3.44%)
Jan 03, 2008 30.58 30.72 30.46 30.72 13,406 -0.02(-0.08%)
Jan 02, 2008 30.65 30.76 29.99 30.75 40,547 -0.43(-1.39%)
Jan 01, 2008 30.64 31.18 30.40 31.18 104,148 +0.00(+0.00%)
Dec 31, 2007 30.64 31.18 30.40 31.18 104,148 +0.57(+1.86%)
Dec 28, 2007 30.59 30.64 30.28 30.61 58,859 +0.27(+0.89%)
Dec 27, 2007 30.52 30.54 30.14 30.34 60,004 +0.28(+0.92%)
Dec 26, 2007 30.73 30.73 30.06 30.07 36,950 -0.24(-0.81%)
Dec 24, 2007 30.80 30.80 30.10 30.31 56,080 +0.16(+0.53%)
Dec 21, 2007 30.23 30.33 29.75 30.15 76,517 +0.52(+1.75%)
Dec 20, 2007 30.37 30.37 29.33 29.63 31,882 -0.18(-0.62%)
Dec 19, 2007 32.42 32.42 29.51 29.82 28,939 +0.15(+0.52%)
Dec 18, 2007 30.07 30.07 29.66 29.66 6,539 -0.11(-0.37%)
Dec 17, 2007 29.79 29.87 29.69 29.77 12,098 -1.36(-4.36%)
Dec 14, 2007 31.21 31.30 31.13 31.13 8,501 -0.21(-0.68%)
Dec 13, 2007 30.97 31.35 30.97 31.35 18,965 +0.04(+0.14%)
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.