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 (%)
Sep 30, 2008 30.52 31.13 30.34 31.05 4,150 +1.46(+4.92%)
Sep 29, 2008 31.64 32.20 28.85 29.59 20,042 -3.53(-10.66%)
Sep 26, 2008 32.84 33.40 32.40 33.12 0 -0.75(-2.21%)
Sep 25, 2008 32.99 34.07 32.99 33.87 18,488 +0.49(+1.47%)
Sep 24, 2008 33.59 33.96 33.38 33.38 1,526 -0.07(-0.21%)
Sep 23, 2008 34.82 34.82 33.45 33.45 11,060 -1.13(-3.27%)
Sep 22, 2008 34.67 35.56 34.48 34.58 10,691 -0.11(-0.32%)
Sep 19, 2008 33.99 35.08 32.82 34.69 0 +2.35(+7.27%)
Sep 18, 2008 32.14 32.46 30.72 32.34 33,384 +1.13(+3.62%)
Sep 17, 2008 33.08 33.08 31.02 31.21 12,728 -1.22(-3.76%)
Sep 16, 2008 30.01 32.43 30.01 32.43 18,826 +0.89(+2.82%)
Sep 15, 2008 33.21 33.21 31.39 31.54 22,445 -2.55(-7.48%)
Sep 12, 2008 33.35 34.11 33.35 34.09 4,978 +1.27(+3.87%)
Sep 11, 2008 32.10 33.04 31.80 32.82 18,565 +0.09(+0.27%)
Sep 10, 2008 32.03 32.90 31.98 32.73 16,544 +1.12(+3.55%)
Sep 09, 2008 34.76 34.76 31.52 31.61 8,779 -2.23(-6.60%)
Sep 08, 2008 34.02 35.05 33.78 33.84 9,180 -0.81(-2.34%)
Sep 05, 2008 33.94 34.81 33.75 34.65 0 -0.12(-0.35%)
Sep 04, 2008 35.29 35.29 34.25 34.77 10,191 -0.74(-2.08%)
Sep 03, 2008 35.97 36.25 35.26 35.51 10,653 -0.63(-1.74%)
Sep 02, 2008 36.91 36.91 36.12 36.14 33,182 -1.87(-4.92%)
Aug 29, 2008 38.71 38.71 38.00 38.01 16,704 -0.44(-1.14%)
Aug 28, 2008 39.02 39.02 37.98 38.45 37,479 -0.29(-0.75%)
Aug 27, 2008 39.91 39.91 38.62 38.74 16,267 +0.46(+1.21%)
Aug 26, 2008 37.15 38.54 37.15 38.28 6,111 +0.68(+1.81%)
Aug 25, 2008 38.20 38.20 37.36 37.60 2,643 -0.31(-0.82%)
Aug 22, 2008 38.60 38.60 37.60 37.91 14,376 -0.62(-1.61%)
Aug 21, 2008 38.65 38.86 38.52 38.53 9,755 +0.73(+1.93%)
Aug 20, 2008 37.51 37.93 37.00 37.80 9,085 +0.99(+2.69%)
Aug 19, 2008 35.79 36.90 35.79 36.81 8,625 +0.94(+2.62%)
Aug 18, 2008 36.50 36.87 35.87 35.87 2,010 -0.41(-1.13%)
Aug 15, 2008 36.57 36.57 36.13 36.28 0 -0.60(-1.63%)
Aug 14, 2008 37.35 37.35 36.78 36.88 3,264 -0.31(-0.83%)
Aug 13, 2008 36.00 37.40 36.00 37.19 23,208 +1.19(+3.31%)
Aug 12, 2008 35.79 36.50 35.79 36.00 12,418 +0.05(+0.14%)
Aug 11, 2008 35.11 36.06 35.11 35.95 63,229 +0.02(+0.06%)
Aug 08, 2008 35.80 36.12 35.48 35.93 25,756 -0.50(-1.37%)
Aug 07, 2008 37.39 37.39 36.43 36.43 2,826 -0.58(-1.57%)
Aug 06, 2008 35.77 37.02 35.77 37.01 10,532 +0.89(+2.46%)
Aug 05, 2008 35.21 36.45 34.78 36.12 62,896 -0.40(-1.10%)
Aug 04, 2008 39.26 39.26 36.16 36.52 18,005 -1.87(-4.87%)
Aug 01, 2008 38.20 38.79 38.20 38.39 6,128 +0.14(+0.37%)
Jul 31, 2008 39.46 39.46 38.06 38.25 5,075 -0.96(-2.45%)
Jul 30, 2008 37.60 39.40 37.46 39.21 6,530 +1.75(+4.67%)
Jul 29, 2008 37.46 38.94 37.26 37.46 1,969 -0.53(-1.40%)
Jul 28, 2008 38.12 38.64 37.99 37.99 35,460 +0.20(+0.53%)
Jul 25, 2008 38.19 38.48 37.77 37.79 28,870 +0.25(+0.67%)
Jul 24, 2008 37.37 38.39 36.80 37.54 17,313 -0.38(-1.00%)
Jul 23, 2008 38.33 39.12 37.48 37.92 41,533 -1.43(-3.63%)
Jul 22, 2008 39.12 40.21 39.12 39.35 77,594 -1.16(-2.86%)
Jul 21, 2008 39.51 40.51 39.28 40.51 30,891 +1.31(+3.34%)
Jul 18, 2008 39.27 39.74 39.05 39.20 10,877 +0.26(+0.66%)
Jul 17, 2008 40.05 40.59 38.35 38.94 56,248 -1.60(-3.95%)
Jul 16, 2008 40.69 41.38 40.31 40.54 28,420 -0.68(-1.65%)
Jul 15, 2008 41.69 41.84 41.22 41.22 5,063 -1.38(-3.24%)
Jul 14, 2008 42.96 43.00 42.38 42.60 4,930 +0.36(+0.85%)
Jul 11, 2008 42.34 42.60 41.77 42.24 2,549 +0.29(+0.68%)
Jul 10, 2008 41.05 41.97 40.83 41.95 7,524 +1.10(+2.68%)
Jul 09, 2008 41.35 42.04 40.83 40.86 11,760 -0.33(-0.81%)
Jul 08, 2008 41.07 41.30 39.90 41.19 59,517 -0.54(-1.29%)
Jul 07, 2008 42.55 42.96 41.41 41.73 13,569 -1.11(-2.59%)
Jul 04, 2008 43.97 43.97 42.21 42.84 44,582 +0.00(+0.00%)
Jul 03, 2008 43.97 43.97 42.21 42.84 44,582 -0.90(-2.06%)
Jul 02, 2008 45.65 45.78 43.74 43.74 30,541 -1.76(-3.87%)
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.