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 (%)
Sep 30, 2008 20.41 20.67 20.15 20.66 153,996 +0.85(+4.29%)
Sep 29, 2008 21.35 21.35 19.55 19.81 234,192 -2.10(-9.60%)
Sep 27, 2008 21.65 22.01 21.55 21.91 0 +0.00(+0.00%)
Sep 26, 2008 21.65 22.01 21.55 21.91 0 -0.26(-1.18%)
Sep 25, 2008 22.80 22.80 22.02 22.18 48,282 +0.06(+0.27%)
Sep 24, 2008 22.79 22.79 22.01 22.12 86,706 -1.47(-6.25%)
Sep 23, 2008 22.34 24.95 22.09 23.59 134,814 +1.03(+4.57%)
Sep 22, 2008 22.84 23.15 22.36 22.56 100,599 -0.28(-1.22%)
Sep 19, 2008 23.52 24.13 21.15 22.84 0 +1.06(+4.89%)
Sep 18, 2008 21.68 21.99 21.15 21.77 90,555 +0.77(+3.67%)
Sep 17, 2008 22.04 22.04 20.94 21.00 70,141 -0.83(-3.78%)
Sep 16, 2008 21.40 21.87 21.40 21.83 61,477 +0.26(+1.19%)
Sep 15, 2008 22.93 22.93 21.52 21.57 113,478 -1.08(-4.75%)
Sep 12, 2008 22.29 22.70 22.29 22.65 171,654 +0.49(+2.22%)
Sep 11, 2008 22.20 22.21 21.84 22.16 94,459 -0.43(-1.91%)
Sep 10, 2008 22.68 22.71 22.36 22.59 394,014 +0.24(+1.07%)
Sep 09, 2008 23.24 23.24 22.35 22.35 113,605 -0.78(-3.36%)
Sep 08, 2008 23.32 23.90 22.90 23.13 38,427 +0.33(+1.45%)
Sep 06, 2008 23.14 23.14 22.43 22.80 0 +0.00(+0.00%)
Sep 05, 2008 23.14 23.14 22.43 22.80 0 -0.07(-0.32%)
Sep 04, 2008 23.44 23.44 22.78 22.87 104,023 -0.92(-3.86%)
Sep 03, 2008 23.82 23.82 23.61 23.79 80,649 -0.04(-0.15%)
Sep 02, 2008 24.22 24.22 23.77 23.82 98,761 -0.40(-1.64%)
Aug 30, 2008 24.37 24.39 24.13 24.22 0 +0.00(+0.00%)
Aug 29, 2008 24.37 24.39 24.13 24.22 119,846 +0.12(+0.48%)
Aug 28, 2008 24.11 24.12 23.89 24.10 50,444 +0.31(+1.28%)
Aug 27, 2008 23.84 23.84 23.69 23.80 61,114 +0.12(+0.49%)
Aug 26, 2008 24.10 24.34 23.55 23.68 31,244 +0.23(+1.00%)
Aug 25, 2008 24.10 24.10 23.45 23.45 47,869 -0.44(-1.82%)
Aug 23, 2008 23.55 23.98 23.55 23.88 0 +0.00(+0.00%)
Aug 22, 2008 23.55 23.98 23.55 23.88 46,428 +0.10(+0.44%)
Aug 21, 2008 23.84 23.91 23.68 23.78 77,513 +0.22(+0.93%)
Aug 20, 2008 23.60 23.65 23.46 23.56 13,931 +0.23(+0.97%)
Aug 19, 2008 23.55 23.71 23.33 23.33 76,517 -0.55(-2.30%)
Aug 18, 2008 24.06 24.19 23.70 23.88 89,921 +0.02(+0.08%)
Aug 16, 2008 24.27 24.27 23.81 23.87 0 +0.00(+0.00%)
Aug 15, 2008 24.27 24.27 23.81 23.87 0 -0.26(-1.09%)
Aug 14, 2008 23.99 24.26 23.85 24.13 64,312 +0.04(+0.15%)
Aug 13, 2008 24.16 24.30 23.96 24.09 55,236 -0.28(-1.15%)
Aug 12, 2008 24.76 24.76 24.37 24.37 80,106 -0.51(-2.04%)
Aug 11, 2008 24.88 24.96 24.78 24.88 45,065 +0.07(+0.30%)
Aug 08, 2008 24.55 24.82 24.45 24.81 45,496 +0.14(+0.56%)
Aug 07, 2008 25.05 25.38 24.62 24.67 60,419 -0.47(-1.87%)
Aug 06, 2008 25.17 25.26 24.91 25.14 29,410 +0.09(+0.37%)
Aug 05, 2008 24.73 25.23 24.53 25.05 55,041 +0.54(+2.19%)
Aug 04, 2008 24.69 24.69 24.51 24.51 13,825 -0.30(-1.23%)
Aug 01, 2008 25.44 25.44 24.81 24.81 51,212 -0.31(-1.24%)
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%)
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.