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 (%)
Jun 30, 2005 52.74 52.74 52.22 52.35 35,833 -0.42(-0.80%)
Jun 29, 2005 52.94 52.96 52.77 52.77 1,484 +0.14(+0.27%)
Jun 28, 2005 52.39 52.63 52.39 52.63 1,696 +0.38(+0.72%)
Jun 27, 2005 52.44 52.56 52.26 52.26 6,042 -0.38(-0.72%)
Jun 24, 2005 52.99 52.99 52.63 52.63 7,103 -0.68(-1.27%)
Jun 23, 2005 53.86 53.86 53.31 53.31 2,968 -0.40(-0.74%)
Jun 22, 2005 53.48 53.74 53.43 53.71 8,905 +0.52(+0.98%)
Jun 21, 2005 53.15 53.33 53.03 53.19 9,117 -0.08(-0.16%)
Jun 20, 2005 53.15 53.34 52.89 53.27 4,770 +0.04(+0.07%)
Jun 17, 2005 53.34 53.34 52.85 53.24 10,283 +0.26(+0.50%)
Jun 16, 2005 52.84 52.97 52.82 52.97 35,409 +0.15(+0.29%)
Jun 15, 2005 53.04 53.05 52.36 52.82 15,902 +0.08(+0.14%)
Jun 14, 2005 53.01 53.01 52.66 52.75 7,951 -0.30(-0.57%)
Jun 13, 2005 52.59 53.05 52.59 53.05 1,484 +0.39(+0.73%)
Jun 10, 2005 52.62 52.84 52.50 52.66 4,558 -0.25(-0.46%)
Jun 09, 2005 53.11 53.11 52.78 52.91 6,891 -0.25(-0.46%)
Jun 08, 2005 53.48 53.48 53.12 53.15 4,346 -0.08(-0.14%)
Jun 07, 2005 53.48 53.73 53.20 53.23 21,521 +0.00(+0.00%)
Jun 06, 2005 53.35 53.35 53.20 53.23 6,573 -0.12(-0.23%)
Jun 03, 2005 53.67 53.78 53.19 53.35 53,644 -0.43(-0.81%)
Jun 02, 2005 53.48 53.78 53.45 53.78 4,240 +0.32(+0.60%)
Jun 01, 2005 53.15 53.53 53.15 53.46 5,194 +0.40(+0.75%)
May 31, 2005 52.93 53.11 52.83 53.07 2,544 +0.10(+0.20%)
May 27, 2005 52.77 52.96 52.71 52.96 3,286 +0.12(+0.23%)
May 26, 2005 52.57 52.84 52.57 52.84 3,392 +0.58(+1.12%)
May 25, 2005 52.54 52.54 52.14 52.26 3,286 -0.46(-0.88%)
May 24, 2005 53.00 53.00 52.57 52.72 9,647 -0.36(-0.68%)
May 23, 2005 52.72 53.10 52.72 53.08 12,615 +0.36(+0.68%)
May 20, 2005 52.46 52.72 52.35 52.72 2,014 +0.25(+0.49%)
May 19, 2005 52.23 52.51 52.16 52.46 37,211 +0.48(+0.93%)
May 18, 2005 51.47 52.15 51.39 51.98 19,506 +0.76(+1.49%)
May 17, 2005 50.61 51.23 50.61 51.22 6,360 +0.61(+1.21%)
May 16, 2005 50.45 50.61 50.45 50.61 742 +0.09(+0.19%)
May 13, 2005 50.45 50.99 50.23 50.51 4,664 -0.13(-0.26%)
May 12, 2005 50.97 51.02 50.64 50.64 1,272 -0.25(-0.48%)
May 11, 2005 50.71 50.93 50.45 50.89 6,148 +0.36(+0.71%)
May 10, 2005 50.84 50.86 50.53 50.53 10,389 -0.45(-0.89%)
May 09, 2005 50.40 51.04 50.40 50.98 34,773 +0.27(+0.54%)
May 06, 2005 50.70 50.79 50.64 50.71 1,060 +0.13(+0.26%)
May 05, 2005 50.67 50.87 50.35 50.58 55,446 -0.08(-0.17%)
May 04, 2005 49.99 50.74 49.91 50.66 5,936 +0.99(+1.99%)
May 03, 2005 49.74 49.94 49.67 49.67 17,280 +0.01(+0.02%)
May 02, 2005 50.05 50.18 49.52 49.66 66,472 -0.32(-0.64%)
Apr 29, 2005 49.84 50.06 49.71 49.98 1,484 +0.26(+0.53%)
Apr 28, 2005 50.04 50.09 49.72 49.72 4,028 -0.79(-1.57%)
Apr 27, 2005 49.95 50.51 49.95 50.51 5,406 +0.41(+0.81%)
Apr 26, 2005 50.39 50.43 50.11 50.11 3,816 -0.31(-0.62%)
Apr 25, 2005 50.21 50.47 50.21 50.42 9,011 +0.33(+0.66%)
Apr 22, 2005 50.24 50.27 49.91 50.09 14,524 -0.41(-0.80%)
Apr 21, 2005 50.07 50.51 49.87 50.49 4,770 +1.53(+3.12%)
Apr 20, 2005 49.43 49.43 48.95 48.96 18,658 -0.33(-0.67%)
Apr 19, 2005 48.70 49.35 48.70 49.29 15,054 +0.51(+1.04%)
Apr 18, 2005 48.81 49.05 48.64 48.78 41,028 -0.33(-0.67%)
Apr 15, 2005 49.62 49.63 49.12 49.12 26,610 -0.97(-1.94%)
Apr 14, 2005 50.18 50.24 49.91 50.09 6,573 -0.31(-0.62%)
Apr 13, 2005 50.84 50.84 50.40 50.40 3,180 -0.48(-0.95%)
Apr 12, 2005 50.48 50.88 50.17 50.88 9,753 +0.41(+0.80%)
Apr 11, 2005 50.94 50.94 50.45 50.47 2,862 -0.32(-0.63%)
Apr 08, 2005 50.78 51.17 50.67 50.79 33,501 -0.05(-0.09%)
Apr 07, 2005 50.37 50.93 50.37 50.84 7,951 +0.53(+1.05%)
Apr 06, 2005 50.42 50.59 50.31 50.31 18,658 -0.26(-0.52%)
Apr 05, 2005 50.71 50.71 50.53 50.58 9,329 -0.01(-0.02%)
Apr 04, 2005 50.28 50.64 50.11 50.59 3,286 +0.22(+0.43%)
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.