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 29, 2008 25.04 25.04 24.79 24.87 29,037 -0.36(-1.43%)
Aug 28, 2008 25.24 25.26 25.20 25.23 4,093 +0.35(+1.41%)
Aug 27, 2008 24.86 25.00 24.79 24.88 32,239 +0.43(+1.76%)
Aug 26, 2008 24.60 24.75 24.42 24.45 5,936 -0.25(-1.03%)
Aug 25, 2008 25.09 25.09 24.66 24.70 6,056 -0.43(-1.69%)
Aug 22, 2008 24.75 25.16 24.75 25.13 4,156 +0.28(+1.13%)
Aug 21, 2008 24.73 24.89 24.63 24.85 10,529 -0.14(-0.56%)
Aug 20, 2008 25.02 25.17 24.84 24.99 7,137 +0.06(+0.24%)
Aug 19, 2008 25.07 25.09 24.90 24.93 13,612 -0.30(-1.19%)
Aug 18, 2008 25.49 25.68 25.11 25.23 6,800 -0.34(-1.33%)
Aug 15, 2008 25.79 25.79 25.45 25.57 0 -0.05(-0.20%)
Aug 14, 2008 25.44 25.67 25.44 25.62 7,855 +0.17(+0.67%)
Aug 13, 2008 25.46 25.49 25.21 25.45 11,156 +0.15(+0.61%)
Aug 12, 2008 25.51 25.52 25.29 25.30 22,813 -0.18(-0.72%)
Aug 11, 2008 25.25 25.70 25.20 25.48 75,672 +0.34(+1.34%)
Aug 08, 2008 24.63 25.15 24.58 25.14 4,104 +0.54(+2.21%)
Aug 07, 2008 24.60 24.84 24.60 24.60 6,718 -0.09(-0.36%)
Aug 06, 2008 24.58 24.69 24.27 24.69 6,419 +0.25(+1.02%)
Aug 05, 2008 24.09 24.44 24.06 24.44 2,859 +0.52(+2.17%)
Aug 04, 2008 23.99 24.00 23.82 23.92 5,185 -0.14(-0.58%)
Aug 01, 2008 24.12 24.12 23.70 24.06 34,433 -0.04(-0.17%)
Jul 31, 2008 24.06 24.26 24.06 24.10 22,118 -0.06(-0.23%)
Jul 30, 2008 24.34 24.45 24.09 24.16 4,572 -0.24(-1.00%)
Jul 29, 2008 24.40 24.43 24.08 24.40 2,787 +0.38(+1.56%)
Jul 28, 2008 24.30 24.30 24.02 24.02 2,478 -0.35(-1.43%)
Jul 25, 2008 24.30 24.37 24.28 24.37 2,195 +0.05(+0.19%)
Jul 24, 2008 24.41 24.48 24.33 24.33 3,610 -0.33(-1.35%)
Jul 23, 2008 24.60 24.72 24.60 24.66 11,070 +0.23(+0.95%)
Jul 22, 2008 23.98 24.43 23.98 24.43 7,403 -0.02(-0.08%)
Jul 21, 2008 24.49 24.49 24.31 24.45 4,290 -0.12(-0.48%)
Jul 18, 2008 24.50 24.57 24.41 24.57 898 -0.00(-0.02%)
Jul 17, 2008 24.26 24.60 24.20 24.57 8,391 +0.39(+1.62%)
Jul 16, 2008 23.63 24.19 23.55 24.18 4,450 +0.58(+2.46%)
Jul 15, 2008 23.25 23.76 23.23 23.60 24,010 +0.10(+0.43%)
Jul 14, 2008 23.58 23.58 23.43 23.50 5,741 -0.15(-0.63%)
Jul 11, 2008 23.27 23.65 23.27 23.65 8,565 -0.03(-0.13%)
Jul 10, 2008 23.41 23.84 23.41 23.68 10,744 -0.07(-0.29%)
Jul 09, 2008 24.01 24.07 23.74 23.75 5,070 -0.29(-1.21%)
Jul 08, 2008 23.68 24.07 23.55 24.04 30,150 +0.22(+0.92%)
Jul 07, 2008 23.94 24.07 23.50 23.82 5,345 +0.09(+0.38%)
Jul 04, 2008 23.98 23.98 23.64 23.73 3,643 +0.00(+0.00%)
Jul 03, 2008 23.98 23.98 23.64 23.73 3,643 -0.17(-0.71%)
Jul 02, 2008 24.39 24.40 23.90 23.90 8,625 -0.46(-1.88%)
Jul 01, 2008 24.08 24.37 23.86 24.36 31,012 +0.02(+0.10%)
Jun 30, 2008 24.64 24.69 24.33 24.33 73,686 -0.24(-0.96%)
Jun 27, 2008 24.73 24.73 24.40 24.57 1,091 -0.27(-1.09%)
Jun 26, 2008 25.05 25.05 24.81 24.84 6,403 -0.80(-3.12%)
Jun 25, 2008 25.33 25.78 25.33 25.64 13,800 +0.32(+1.27%)
Jun 24, 2008 25.31 25.41 25.29 25.32 3,645 -0.40(-1.56%)
Jun 23, 2008 25.87 25.87 25.63 25.72 4,275 -0.01(-0.05%)
Jun 20, 2008 26.16 26.16 25.69 25.73 3,000 -0.63(-2.38%)
Jun 19, 2008 26.01 26.39 25.79 26.36 15,867 +0.35(+1.35%)
Jun 18, 2008 26.06 26.18 25.91 26.01 12,134 -0.28(-1.07%)
Jun 17, 2008 26.36 26.41 26.28 26.29 1,969 -0.08(-0.30%)
Jun 16, 2008 25.96 26.38 25.96 26.37 3,759 +0.31(+1.19%)
Jun 13, 2008 25.90 26.09 25.89 26.06 36,120 +0.50(+1.96%)
Jun 12, 2008 25.55 25.85 25.55 25.56 8,387 +0.05(+0.20%)
Jun 11, 2008 25.75 25.77 25.46 25.51 88,442 -0.51(-1.96%)
Jun 10, 2008 25.99 26.15 25.85 26.02 5,589 -0.14(-0.54%)
Jun 09, 2008 26.14 26.22 25.88 26.16 7,679 -0.06(-0.23%)
Jun 06, 2008 26.59 26.62 26.22 26.22 6,770 -0.70(-2.59%)
Jun 05, 2008 26.71 26.92 26.71 26.92 3,312 +0.47(+1.76%)
Jun 04, 2008 26.15 26.59 26.15 26.45 9,979 +0.18(+0.68%)
Jun 03, 2008 26.45 26.56 26.07 26.27 9,748 +0.19(+0.75%)
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.