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 (%)
May 30, 2008 42.46 42.87 42.32 42.71 11,474 +0.47(+1.11%)
May 29, 2008 43.69 43.69 42.22 42.24 7,077 -0.81(-1.88%)
May 28, 2008 42.34 43.05 41.91 43.05 6,521 +0.73(+1.72%)
May 27, 2008 41.99 42.52 41.27 42.32 8,312 -0.18(-0.43%)
May 26, 2008 42.48 43.44 42.00 42.50 0 +0.00(+0.00%)
May 23, 2008 42.48 43.44 42.00 42.50 8,016 -0.69(-1.59%)
May 22, 2008 43.72 43.99 42.95 43.19 9,457 -0.41(-0.94%)
May 21, 2008 44.34 44.83 43.60 43.60 15,094 -0.34(-0.77%)
May 20, 2008 43.74 44.04 43.42 43.94 14,805 +0.55(+1.28%)
May 19, 2008 43.29 43.88 43.19 43.38 6,517 +0.25(+0.59%)
May 16, 2008 42.57 43.13 42.57 43.13 4,927 +0.92(+2.18%)
May 15, 2008 41.90 42.24 41.61 42.21 10,613 +0.67(+1.61%)
May 14, 2008 42.20 42.30 41.54 41.54 13,355 -0.53(-1.26%)
May 13, 2008 41.05 42.08 41.05 42.07 3,471 +0.85(+2.06%)
May 12, 2008 41.22 41.22 40.43 41.22 5,591 -0.20(-0.47%)
May 09, 2008 41.23 41.41 40.74 41.41 12,575 +0.16(+0.38%)
May 08, 2008 40.93 41.26 40.50 41.26 3,121 +0.82(+2.03%)
May 07, 2008 40.90 40.96 40.43 40.44 18,342 -0.26(-0.64%)
May 06, 2008 39.50 40.84 39.50 40.70 8,777 +1.12(+2.83%)
May 05, 2008 38.93 39.61 38.93 39.58 9,305 +0.66(+1.70%)
May 02, 2008 38.55 39.03 38.55 38.92 7,288 +0.91(+2.39%)
May 01, 2008 38.23 38.23 37.40 38.01 13,722 -0.73(-1.88%)
Apr 30, 2008 38.88 39.11 38.46 38.74 15,609 +0.22(+0.57%)
Apr 29, 2008 39.00 39.09 38.48 38.52 12,665 -1.03(-2.60%)
Apr 28, 2008 39.85 39.85 39.42 39.55 14,600 -0.04(-0.10%)
Apr 25, 2008 39.20 39.65 39.02 39.59 12,934 +0.64(+1.64%)
Apr 24, 2008 39.51 39.51 38.57 38.95 3,284 -0.65(-1.64%)
Apr 23, 2008 39.65 39.69 39.42 39.60 20,995 -0.46(-1.15%)
Apr 22, 2008 40.30 40.30 39.87 40.06 2,765 -0.25(-0.62%)
Apr 21, 2008 40.23 40.36 39.90 40.31 24,690 +0.35(+0.88%)
Apr 18, 2008 39.30 39.96 39.25 39.96 4,356 +0.87(+2.23%)
Apr 17, 2008 39.34 39.39 38.85 39.09 4,472 -0.28(-0.71%)
Apr 16, 2008 38.55 39.37 38.32 39.37 3,167 +1.25(+3.28%)
Apr 15, 2008 38.07 38.13 37.65 38.12 5,710 +0.48(+1.28%)
Apr 14, 2008 36.99 37.74 36.94 37.64 3,294 +0.74(+2.01%)
Apr 11, 2008 37.27 37.27 36.90 36.90 4,500 -0.59(-1.57%)
Apr 10, 2008 37.08 37.50 37.05 37.49 3,600 +0.19(+0.51%)
Apr 09, 2008 37.67 37.67 37.27 37.30 9,500 +0.06(+0.16%)
Apr 08, 2008 37.05 37.37 37.00 37.24 11,300 +0.44(+1.20%)
Apr 07, 2008 36.97 37.44 36.74 36.80 11,700 +0.19(+0.52%)
Apr 04, 2008 36.24 36.96 36.24 36.61 8,900 +0.62(+1.72%)
Apr 03, 2008 35.93 36.33 35.93 35.99 5,300 +0.17(+0.47%)
Apr 02, 2008 35.24 35.82 35.24 35.82 5,800 +0.48(+1.36%)
Apr 01, 2008 34.74 35.34 34.74 35.34 1,400 +0.59(+1.70%)
Mar 31, 2008 34.84 34.94 34.75 34.75 1,100 +0.18(+0.52%)
Mar 28, 2008 34.98 35.20 34.57 34.57 5,300 -0.24(-0.69%)
Mar 27, 2008 35.10 35.36 34.72 34.81 3,517 -0.13(-0.37%)
Mar 26, 2008 34.55 35.06 34.55 34.94 3,300 +0.74(+2.16%)
Mar 25, 2008 33.79 34.35 33.54 34.20 13,000 +0.72(+2.15%)
Mar 24, 2008 33.17 33.90 33.10 33.48 1,700 +0.61(+1.86%)
Mar 21, 2008 32.60 32.87 32.03 32.87 12,800 +0.00(+0.00%)
Mar 20, 2008 32.60 32.87 32.03 32.87 12,800 +0.10(+0.31%)
Mar 19, 2008 34.56 34.56 32.77 32.77 2,900 -1.79(-5.18%)
Mar 18, 2008 34.11 34.84 34.10 34.56 26,900 +1.05(+3.13%)
Mar 17, 2008 33.60 34.02 33.21 33.51 12,900 -1.24(-3.57%)
Mar 14, 2008 35.27 35.27 34.47 34.75 2,994 -0.60(-1.70%)
Mar 13, 2008 34.13 35.35 34.13 35.35 2,600 +0.70(+2.02%)
Mar 12, 2008 35.04 35.04 34.58 34.65 18,100 -0.23(-0.66%)
Mar 11, 2008 34.57 34.88 34.01 34.88 98,100 +1.20(+3.56%)
Mar 10, 2008 33.73 34.33 33.60 33.68 30,800 -0.67(-1.95%)
Mar 07, 2008 34.71 34.71 34.09 34.35 12,600 -0.16(-0.46%)
Mar 06, 2008 35.55 35.55 34.51 34.51 6,100 -0.98(-2.76%)
Mar 05, 2008 35.14 35.60 35.14 35.49 16,400 +0.58(+1.66%)
Mar 04, 2008 34.67 35.33 33.96 34.91 6,500 -0.21(-0.60%)
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.