Skip to main content
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 (%)
Dec 31, 2007 24.90 25.11 24.78 25.03 13,300 +0.05(+0.20%)
Dec 28, 2007 25.27 25.27 24.95 24.98 6,000 -0.21(-0.83%)
Dec 27, 2007 25.50 25.50 25.10 25.19 28,000 -0.26(-1.02%)
Dec 26, 2007 25.59 25.59 25.36 25.45 7,200 -0.18(-0.70%)
Dec 24, 2007 25.42 25.63 25.36 25.63 5,100 +0.41(+1.63%)
Dec 21, 2007 25.16 25.22 25.06 25.22 4,700 +0.54(+2.19%)
Dec 20, 2007 24.77 24.77 24.44 24.68 6,100 -0.11(-0.44%)
Dec 19, 2007 24.98 25.06 24.63 24.79 26,300 -0.01(-0.04%)
Dec 18, 2007 24.85 24.85 24.37 24.80 10,600 +0.02(+0.08%)
Dec 17, 2007 24.58 24.88 24.58 24.78 11,500 -0.16(-0.64%)
Dec 14, 2007 25.05 25.05 24.88 24.94 400 -0.34(-1.34%)
Dec 13, 2007 24.94 25.28 24.89 25.28 5,600 +0.10(+0.40%)
Dec 12, 2007 25.45 25.54 24.90 25.18 8,700 +0.08(+0.32%)
Dec 11, 2007 25.87 25.93 25.10 25.10 9,400 -0.75(-2.90%)
Dec 10, 2007 25.73 26.02 25.73 25.85 11,900 +0.17(+0.66%)
Dec 07, 2007 25.96 25.96 25.66 25.68 3,400 -0.18(-0.70%)
Dec 06, 2007 25.46 25.86 25.46 25.86 13,700 +0.53(+2.09%)
Dec 05, 2007 25.32 25.46 25.19 25.33 2,200 +0.21(+0.84%)
Dec 04, 2007 25.11 25.30 25.09 25.12 8,400 -0.23(-0.91%)
Dec 03, 2007 25.77 25.77 25.18 25.35 7,800 -0.12(-0.47%)
Nov 30, 2007 25.70 27.42 25.35 25.47 40,700 +0.53(+2.12%)
Nov 29, 2007 25.40 25.40 24.94 24.94 16,500 -0.52(-2.04%)
Nov 28, 2007 25.08 25.47 25.07 25.46 20,600 +0.83(+3.37%)
Nov 27, 2007 24.47 24.63 24.26 24.63 95,900 +0.60(+2.50%)
Nov 26, 2007 24.76 24.76 24.03 24.03 119,100 -0.82(-3.30%)
Nov 23, 2007 24.80 24.85 24.58 24.85 1,100 +0.49(+2.01%)
Nov 21, 2007 24.75 24.90 24.23 24.36 5,900 -0.35(-1.42%)
Nov 20, 2007 24.78 24.96 24.44 24.71 8,200 -0.06(-0.24%)
Nov 19, 2007 25.10 25.10 24.68 24.77 11,500 -0.35(-1.39%)
Nov 16, 2007 25.15 25.29 24.95 25.12 11,300 -0.18(-0.71%)
Nov 15, 2007 25.68 25.68 25.13 25.30 3,900 -0.36(-1.40%)
Nov 14, 2007 26.00 26.00 25.66 25.66 4,400 -0.11(-0.43%)
Nov 13, 2007 25.40 25.77 25.33 25.77 7,800 +0.46(+1.82%)
Nov 12, 2007 25.08 25.44 25.08 25.31 2,100 +0.29(+1.16%)
Nov 09, 2007 25.11 25.18 25.02 25.02 2,300 +0.05(+0.20%)
Nov 08, 2007 24.87 24.97 24.48 24.97 3,900 +0.23(+0.93%)
Nov 07, 2007 25.10 25.10 24.73 24.74 8,300 -0.52(-2.06%)
Nov 06, 2007 25.12 25.26 24.97 25.26 2,800 +0.21(+0.84%)
Nov 05, 2007 24.90 25.11 24.86 25.05 4,500 -0.17(-0.67%)
Nov 02, 2007 25.37 25.37 24.91 25.22 8,500 -0.15(-0.59%)
Nov 01, 2007 25.55 25.69 25.37 25.37 4,600 -0.49(-1.89%)
Oct 31, 2007 25.86 26.10 25.83 25.86 3,100 +0.11(+0.43%)
Oct 30, 2007 25.73 25.89 25.73 25.75 3,000 +0.02(+0.08%)
Oct 29, 2007 25.70 25.77 25.70 25.73 2,700 -0.07(-0.27%)
Oct 26, 2007 25.68 25.80 25.42 25.80 1,800 +0.47(+1.86%)
Oct 25, 2007 25.27 25.37 25.09 25.33 4,300 +0.19(+0.76%)
Oct 24, 2007 25.42 25.42 25.11 25.14 5,800 -0.50(-1.95%)
Oct 23, 2007 25.53 25.64 25.42 25.64 17,700 +0.13(+0.51%)
Oct 22, 2007 24.96 25.51 24.96 25.51 4,700 +0.36(+1.43%)
Oct 19, 2007 25.45 25.45 25.15 25.15 1,500 -0.58(-2.25%)
Oct 18, 2007 25.77 25.77 25.73 25.73 400 -0.20(-0.77%)
Oct 17, 2007 26.08 26.08 25.61 25.93 4,700 +0.01(+0.04%)
Oct 16, 2007 25.96 26.00 25.91 25.92 3,200 -0.10(-0.38%)
Oct 15, 2007 26.36 26.36 26.02 26.02 3,400 -0.43(-1.63%)
Oct 12, 2007 26.38 26.51 26.38 26.45 6,100 +0.21(+0.80%)
Oct 11, 2007 26.47 26.58 26.23 26.24 3,500 -0.15(-0.57%)
Oct 10, 2007 26.36 26.41 26.29 26.39 4,100 -0.01(-0.03%)
Oct 09, 2007 26.24 26.40 26.24 26.40 6,000 +0.15(+0.57%)
Oct 08, 2007 26.29 26.29 26.25 26.25 1,600 -0.10(-0.38%)
Oct 05, 2007 26.12 26.40 26.12 26.35 1,800 +0.37(+1.42%)
Oct 04, 2007 26.02 26.02 25.98 25.98 2,700 +0.13(+0.50%)
Oct 03, 2007 25.95 25.96 25.85 25.85 300 -0.14(-0.54%)
Oct 02, 2007 25.98 26.03 25.92 25.99 2,200 +0.10(+0.39%)
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.