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 (%)
Jul 31, 2008 25.36 25.36 25.13 25.13 57,963 -0.29(-1.13%)
Jul 30, 2008 25.57 25.57 25.24 25.41 66,846 +0.23(+0.90%)
Jul 29, 2008 25.19 25.33 24.77 25.19 109,820 +0.20(+0.81%)
Jul 28, 2008 25.66 25.66 24.92 24.98 886,626 -0.45(-1.76%)
Jul 25, 2008 25.76 25.76 25.25 25.43 79,043 +0.05(+0.19%)
Jul 24, 2008 26.29 26.29 25.37 25.38 58,096 -0.52(-2.01%)
Jul 23, 2008 26.85 26.85 25.80 25.90 62,195 +0.21(+0.83%)
Jul 22, 2008 25.49 25.69 25.28 25.69 50,388 +0.02(+0.10%)
Jul 21, 2008 25.69 25.69 25.54 25.66 29,833 +0.33(+1.30%)
Jul 18, 2008 25.43 27.36 25.24 25.33 36,926 -0.21(-0.82%)
Jul 17, 2008 25.20 25.57 25.20 25.54 21,500 +0.55(+2.21%)
Jul 16, 2008 24.46 24.99 24.28 24.99 56,645 +0.27(+1.09%)
Jul 15, 2008 24.53 25.15 24.15 24.72 208,121 -0.05(-0.20%)
Jul 14, 2008 24.48 24.85 23.55 24.77 51,400 +0.00(+0.00%)
Jul 11, 2008 25.07 25.25 24.59 24.77 17,800 -0.31(-1.22%)
Jul 10, 2008 25.04 25.16 24.96 25.08 19,420 +0.04(+0.15%)
Jul 09, 2008 25.69 25.69 25.04 25.04 352,191 -0.53(-2.06%)
Jul 08, 2008 25.16 25.85 24.86 25.57 152,912 +0.28(+1.09%)
Jul 07, 2008 25.23 30.21 25.08 25.29 146,405 +0.06(+0.22%)
Jul 04, 2008 25.63 25.63 25.08 25.24 15,265 +0.00(+0.00%)
Jul 03, 2008 25.63 25.63 25.08 25.24 15,265 -0.53(-2.04%)
Jul 02, 2008 25.99 25.99 25.50 25.76 50,544 -0.43(-1.66%)
Jul 01, 2008 26.03 26.27 25.78 26.20 217,622 -0.71(-2.63%)
Jun 30, 2008 26.86 27.25 26.29 26.90 2,598,621 +0.47(+1.77%)
Jun 27, 2008 26.47 26.47 26.43 26.43 3,567 +0.13(+0.51%)
Jun 26, 2008 26.75 26.91 26.30 26.30 63,790 -0.66(-2.45%)
Jun 25, 2008 26.89 27.28 26.79 26.96 38,329 +0.11(+0.41%)
Jun 24, 2008 26.91 27.15 26.69 26.85 33,412 -0.21(-0.79%)
Jun 23, 2008 27.52 27.52 26.98 27.06 19,688 -0.08(-0.29%)
Jun 20, 2008 27.33 27.33 26.99 27.14 31,177 -0.50(-1.81%)
Jun 19, 2008 27.95 27.95 27.43 27.65 13,132 -0.09(-0.33%)
Jun 18, 2008 27.86 27.86 27.55 27.74 35,933 -0.43(-1.54%)
Jun 17, 2008 28.29 28.81 28.11 28.17 12,821 +0.17(+0.61%)
Jun 16, 2008 27.91 28.04 27.79 28.00 27,490 +0.21(+0.77%)
Jun 13, 2008 27.44 27.79 27.44 27.79 41,134 +0.29(+1.05%)
Jun 12, 2008 27.96 27.96 27.43 27.50 42,388 -0.21(-0.75%)
Jun 11, 2008 27.99 27.99 27.58 27.71 18,609 -0.43(-1.52%)
Jun 10, 2008 28.08 28.50 28.02 28.13 28,504 -0.45(-1.58%)
Jun 09, 2008 29.41 29.41 28.56 28.59 28,999 -0.30(-1.04%)
Jun 06, 2008 29.34 29.36 28.79 28.89 36,257 -0.78(-2.62%)
Jun 05, 2008 29.16 29.66 29.16 29.66 21,079 +0.57(+1.95%)
Jun 04, 2008 29.26 29.26 29.06 29.09 45,666 -0.31(-1.04%)
Jun 03, 2008 29.36 29.40 29.05 29.40 304,131 +0.29(+0.99%)
Jun 02, 2008 29.73 29.74 29.05 29.11 50,316 -0.40(-1.35%)
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%)
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.