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 24.48 24.48 23.19 23.87 311,309 -0.32(-1.32%)
May 29, 2008 23.79 24.19 23.49 24.19 103,614 +0.47(+1.98%)
May 28, 2008 23.54 23.75 23.48 23.72 108,888 +0.10(+0.42%)
May 27, 2008 24.50 24.50 23.30 23.62 128,765 -0.10(-0.42%)
May 26, 2008 24.54 24.54 23.59 23.72 0 +0.00(+0.00%)
May 23, 2008 24.54 24.54 23.59 23.72 142,504 -0.14(-0.59%)
May 22, 2008 24.20 24.45 23.50 23.86 427,943 +0.01(+0.04%)
May 21, 2008 23.95 24.27 23.55 23.85 164,792 -0.13(-0.54%)
May 20, 2008 24.56 24.56 23.75 23.98 307,496 -0.22(-0.91%)
May 19, 2008 24.48 25.00 23.88 24.20 441,875 +0.52(+2.20%)
May 16, 2008 23.59 23.80 23.48 23.68 169,209 +0.13(+0.57%)
May 15, 2008 23.16 23.60 23.15 23.55 84,464 +0.30(+1.27%)
May 14, 2008 23.39 23.40 23.06 23.25 180,774 +0.03(+0.13%)
May 13, 2008 23.49 23.50 22.98 23.22 98,043 -0.03(-0.13%)
May 12, 2008 23.37 23.37 22.60 23.25 255,372 +0.39(+1.69%)
May 09, 2008 23.00 23.00 22.56 22.86 84,632 -0.14(-0.59%)
May 08, 2008 23.44 23.50 22.81 23.00 155,585 +0.00(+0.00%)
May 07, 2008 23.06 23.39 22.75 23.00 186,753 -0.14(-0.61%)
May 06, 2008 23.18 23.18 22.88 23.14 90,237 -0.04(-0.17%)
May 05, 2008 22.92 23.25 22.92 23.18 83,440 +0.16(+0.70%)
May 02, 2008 23.18 23.25 22.87 23.02 112,077 +0.00(+0.00%)
May 01, 2008 22.49 23.07 22.37 23.02 92,292 +0.41(+1.81%)
Apr 30, 2008 23.24 23.24 22.52 22.61 86,491 +0.02(+0.09%)
Apr 29, 2008 23.33 23.39 22.42 22.59 143,246 -0.14(-0.62%)
Apr 28, 2008 22.97 22.97 22.70 22.73 85,550 -0.02(-0.09%)
Apr 25, 2008 22.67 22.98 22.41 22.75 82,813 +0.31(+1.38%)
Apr 24, 2008 22.51 22.73 22.00 22.44 118,400 -0.13(-0.58%)
Apr 23, 2008 22.73 22.80 22.34 22.57 122,307 +0.02(+0.09%)
Apr 22, 2008 22.67 22.84 22.31 22.55 134,795 +0.05(+0.22%)
Apr 21, 2008 22.30 22.65 22.01 22.50 62,060 -0.06(-0.27%)
Apr 18, 2008 22.70 23.40 22.35 22.56 78,604 +0.12(+0.53%)
Apr 17, 2008 22.75 22.75 22.24 22.44 72,845 -0.33(-1.45%)
Apr 16, 2008 22.35 22.80 22.05 22.77 69,807 +0.70(+3.17%)
Apr 15, 2008 22.09 22.10 21.10 22.07 330,504 +0.38(+1.75%)
Apr 14, 2008 22.48 22.48 21.68 21.69 174,755 -0.19(-0.87%)
Apr 11, 2008 23.20 23.20 21.76 21.88 79,800 -0.23(-1.04%)
Apr 10, 2008 21.92 22.22 21.75 22.11 101,000 +0.03(+0.14%)
Apr 09, 2008 22.58 22.92 22.02 22.08 132,020 -0.23(-1.03%)
Apr 08, 2008 22.31 22.39 22.01 22.31 77,100 -0.29(-1.28%)
Apr 07, 2008 23.19 23.19 22.29 22.60 113,100 +0.17(+0.76%)
Apr 04, 2008 22.49 22.60 22.10 22.43 144,222 +0.05(+0.22%)
Apr 03, 2008 22.30 22.44 21.69 22.38 128,915 +0.09(+0.40%)
Apr 02, 2008 22.35 22.55 22.00 22.29 158,750 -0.08(-0.36%)
Apr 01, 2008 22.63 22.63 21.94 22.37 232,440 +0.32(+1.45%)
Mar 31, 2008 21.88 22.25 21.60 22.05 149,500 +0.28(+1.29%)
Mar 28, 2008 22.64 22.64 21.68 21.77 63,073 -0.23(-1.05%)
Mar 27, 2008 22.56 22.56 21.69 22.00 166,700 +0.26(+1.20%)
Mar 26, 2008 21.50 21.93 21.45 21.74 62,600 +0.23(+1.07%)
Mar 25, 2008 22.46 22.46 20.66 21.51 147,000 +0.09(+0.42%)
Mar 24, 2008 20.89 21.50 20.77 21.42 134,046 +0.72(+3.48%)
Mar 21, 2008 21.11 21.11 20.44 20.70 117,800 +0.00(+0.00%)
Mar 20, 2008 21.11 21.11 20.44 20.70 117,800 -0.51(-2.40%)
Mar 19, 2008 21.85 21.85 21.00 21.21 69,900 -0.64(-2.95%)
Mar 18, 2008 21.94 21.94 21.36 21.85 94,563 +0.17(+0.80%)
Mar 17, 2008 21.01 21.68 21.01 21.68 109,268 -0.04(-0.18%)
Mar 14, 2008 22.50 23.28 21.46 21.72 166,426 -0.63(-2.82%)
Mar 13, 2008 21.64 22.35 21.64 22.35 83,452 +0.27(+1.22%)
Mar 12, 2008 22.19 22.26 21.10 22.08 72,300 +0.08(+0.36%)
Mar 11, 2008 22.57 22.57 21.34 22.00 225,685 +0.71(+3.33%)
Mar 10, 2008 21.67 22.65 21.10 21.29 335,525 -0.47(-2.16%)
Mar 07, 2008 21.95 22.30 21.50 21.76 247,100 -0.24(-1.09%)
Mar 06, 2008 22.48 22.48 21.92 22.00 83,557 -0.46(-2.05%)
Mar 05, 2008 22.25 22.60 21.49 22.46 79,805 +0.28(+1.26%)
Mar 04, 2008 22.30 22.45 21.80 22.18 122,700 -0.45(-1.99%)
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.