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 (%)
Aug 31, 2007 32.79 33.04 32.76 32.86 21,000 +0.40(+1.23%)
Aug 30, 2007 32.42 32.55 32.35 32.46 5,600 -0.18(-0.55%)
Aug 29, 2007 31.95 32.65 31.95 32.64 15,300 +0.93(+2.93%)
Aug 28, 2007 32.25 32.27 31.71 31.71 3,900 -0.74(-2.28%)
Aug 27, 2007 32.81 32.84 32.38 32.45 10,300 -0.37(-1.13%)
Aug 24, 2007 32.40 32.82 32.40 32.82 11,200 +0.57(+1.77%)
Aug 23, 2007 32.04 32.27 31.87 32.25 10,500 +0.41(+1.29%)
Aug 22, 2007 31.84 31.91 31.56 31.84 11,900 +0.48(+1.53%)
Aug 21, 2007 31.62 31.73 31.27 31.36 9,300 -0.23(-0.73%)
Aug 20, 2007 31.54 31.70 31.07 31.59 11,400 -0.23(-0.72%)
Aug 17, 2007 31.81 31.89 31.09 31.82 83,900 +1.21(+3.95%)
Aug 16, 2007 30.53 30.69 29.64 30.61 21,400 -0.41(-1.32%)
Aug 15, 2007 31.90 32.10 31.02 31.02 11,200 -0.82(-2.58%)
Aug 14, 2007 32.62 32.62 31.84 31.84 4,900 -0.59(-1.82%)
Aug 13, 2007 32.76 33.03 32.35 32.43 10,400 +0.14(+0.43%)
Aug 10, 2007 30.85 32.39 30.82 32.29 7,600 +0.78(+2.48%)
Aug 09, 2007 31.66 32.25 31.36 31.51 11,700 -0.86(-2.66%)
Aug 08, 2007 32.27 32.81 32.19 32.37 39,200 +0.18(+0.56%)
Aug 07, 2007 31.54 32.19 31.54 32.19 7,700 +0.46(+1.45%)
Aug 06, 2007 31.31 31.73 30.69 31.73 116,400 -0.13(-0.41%)
Aug 03, 2007 32.06 32.98 31.84 31.86 17,400 -1.12(-3.40%)
Aug 02, 2007 33.16 33.27 32.61 32.98 13,200 -0.03(-0.09%)
Aug 01, 2007 33.45 33.46 32.32 33.01 92,800 -0.04(-0.12%)
Jul 31, 2007 33.86 33.91 33.05 33.05 18,400 -0.34(-1.02%)
Jul 30, 2007 33.16 33.51 32.76 33.39 6,100 +0.74(+2.27%)
Jul 27, 2007 33.47 33.85 32.65 32.65 27,400 -1.13(-3.35%)
Jul 26, 2007 34.03 34.28 33.06 33.78 29,500 -0.90(-2.60%)
Jul 25, 2007 34.71 34.71 33.90 34.68 7,400 +0.29(+0.84%)
Jul 24, 2007 35.22 35.22 34.29 34.39 32,400 -1.27(-3.56%)
Jul 23, 2007 35.99 35.99 35.56 35.66 5,600 +0.08(+0.22%)
Jul 20, 2007 35.99 35.99 35.38 35.58 8,900 -0.30(-0.84%)
Jul 19, 2007 35.75 35.88 35.66 35.88 10,000 +0.36(+1.01%)
Jul 18, 2007 34.95 35.61 34.89 35.52 6,300 +0.45(+1.28%)
Jul 17, 2007 35.59 35.59 35.04 35.07 9,100 -0.31(-0.88%)
Jul 16, 2007 35.80 35.80 35.25 35.38 25,900 -0.46(-1.28%)
Jul 13, 2007 35.62 35.96 35.62 35.84 8,200 +0.22(+0.62%)
Jul 12, 2007 35.48 35.62 35.39 35.62 13,600 +0.48(+1.37%)
Jul 11, 2007 35.28 35.32 35.12 35.14 16,000 -0.06(-0.17%)
Jul 10, 2007 35.13 35.58 35.09 35.20 19,100 -0.25(-0.71%)
Jul 09, 2007 35.31 35.52 35.26 35.45 13,400 +0.32(+0.91%)
Jul 06, 2007 35.05 35.25 34.97 35.13 47,500 +0.19(+0.54%)
Jul 05, 2007 35.07 35.16 34.56 34.94 15,900 +0.04(+0.11%)
Jul 03, 2007 34.87 34.93 34.82 34.90 5,100 +0.25(+0.72%)
Jul 02, 2007 34.34 34.67 34.34 34.65 17,700 +0.49(+1.43%)
Jun 29, 2007 34.28 34.49 34.02 34.16 8,100 +0.17(+0.50%)
Jun 28, 2007 34.37 34.37 33.99 33.99 10,800 +0.24(+0.71%)
Jun 27, 2007 33.26 33.86 33.23 33.75 24,100 +0.18(+0.54%)
Jun 26, 2007 34.30 34.30 33.57 33.57 15,300 -0.66(-1.93%)
Jun 25, 2007 34.49 34.63 34.10 34.23 45,300 -0.37(-1.07%)
Jun 22, 2007 34.69 34.81 34.24 34.60 64,000 -0.13(-0.37%)
Jun 21, 2007 34.44 34.76 34.20 34.73 87,600 +0.55(+1.61%)
Jun 20, 2007 35.20 35.20 34.18 34.18 60,200 -0.78(-2.23%)
Jun 19, 2007 34.90 35.09 34.63 34.96 120,300 +0.06(+0.17%)
Jun 18, 2007 34.91 35.06 34.76 34.90 30,200 +0.06(+0.17%)
Jun 15, 2007 34.80 34.89 34.71 34.84 18,700 +0.35(+1.01%)
Jun 14, 2007 34.27 34.49 34.27 34.49 27,200 +0.64(+1.89%)
Jun 13, 2007 33.52 33.97 33.38 33.85 20,700 +0.65(+1.96%)
Jun 12, 2007 33.46 33.68 33.20 33.20 23,200 -0.50(-1.48%)
Jun 11, 2007 33.46 33.83 33.38 33.70 14,500 +0.30(+0.90%)
Jun 08, 2007 33.08 33.40 32.86 33.40 27,100 +0.15(+0.45%)
Jun 07, 2007 33.99 34.06 33.24 33.25 24,500 -0.82(-2.41%)
Jun 06, 2007 34.43 34.43 33.95 34.07 21,600 -0.55(-1.59%)
Jun 05, 2007 34.63 34.63 34.40 34.62 14,500 -0.20(-0.57%)
Jun 04, 2007 34.48 34.83 34.40 34.82 72,700 +0.50(+1.46%)
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.