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 27.92 28.01 27.61 27.77 1,436,400 +0.71(+2.62%)
Aug 30, 2007 27.03 27.46 26.87 27.06 517,200 -0.41(-1.49%)
Aug 29, 2007 26.96 27.49 26.72 27.47 391,100 +1.32(+5.05%)
Aug 28, 2007 27.23 27.25 26.07 26.15 689,700 -1.64(-5.90%)
Aug 27, 2007 27.09 27.97 26.56 27.79 1,213,200 +1.41(+5.34%)
Aug 24, 2007 25.62 26.38 25.60 26.38 746,200 +0.90(+3.53%)
Aug 23, 2007 25.85 26.00 25.14 25.48 568,800 +0.03(+0.12%)
Aug 22, 2007 24.89 25.48 24.89 25.45 851,500 +1.35(+5.60%)
Aug 21, 2007 23.83 24.15 23.83 24.10 579,025 +0.38(+1.60%)
Aug 20, 2007 23.69 23.91 23.43 23.72 1,079,091 +0.28(+1.19%)
Aug 17, 2007 22.93 23.56 22.66 23.44 976,872 +0.94(+4.18%)
Aug 16, 2007 22.39 22.77 21.23 22.50 1,985,700 -0.90(-3.85%)
Aug 15, 2007 23.91 24.19 23.30 23.40 903,200 -0.93(-3.82%)
Aug 14, 2007 25.00 25.00 24.30 24.33 310,700 -0.35(-1.42%)
Aug 13, 2007 24.88 25.02 24.68 24.68 310,900 +0.16(+0.65%)
Aug 10, 2007 24.35 24.77 23.94 24.52 934,800 -0.40(-1.61%)
Aug 09, 2007 25.09 25.40 24.82 24.92 507,154 -0.72(-2.81%)
Aug 08, 2007 25.56 25.96 25.37 25.64 628,200 +0.58(+2.31%)
Aug 07, 2007 24.41 25.09 24.25 25.06 545,900 +0.19(+0.76%)
Aug 06, 2007 24.82 24.87 24.00 24.87 1,078,900 -0.12(-0.47%)
Aug 03, 2007 25.28 25.78 24.93 24.99 746,000 -0.79(-3.07%)
Aug 02, 2007 26.02 26.02 25.53 25.78 405,880 +0.03(+0.12%)
Aug 01, 2007 25.98 26.05 25.31 25.75 3,186,500 -0.65(-2.46%)
Jul 31, 2007 26.90 27.09 26.40 26.40 721,400 +0.00(+0.00%)
Jul 30, 2007 26.02 26.50 25.85 26.40 372,300 +0.67(+2.60%)
Jul 27, 2007 25.87 26.16 25.47 25.73 1,071,800 -0.21(-0.81%)
Jul 26, 2007 26.28 26.58 25.39 25.94 861,300 -0.78(-2.92%)
Jul 25, 2007 26.93 27.01 26.38 26.72 478,200 +0.26(+0.98%)
Jul 24, 2007 27.06 27.06 26.28 26.46 432,800 -0.60(-2.22%)
Jul 23, 2007 27.06 27.16 26.94 27.06 357,000 +0.36(+1.35%)
Jul 20, 2007 27.10 27.10 26.59 26.70 298,700 -0.19(-0.71%)
Jul 19, 2007 26.86 27.00 26.78 26.89 538,900 +0.21(+0.79%)
Jul 18, 2007 26.99 27.00 25.69 26.68 895,300 -0.54(-1.98%)
Jul 17, 2007 27.35 27.45 27.11 27.22 466,000 -0.01(-0.04%)
Jul 16, 2007 27.89 27.89 27.22 27.23 575,375 -0.55(-1.98%)
Jul 13, 2007 27.67 27.88 27.51 27.78 339,300 +0.15(+0.54%)
Jul 12, 2007 27.39 27.65 27.35 27.63 415,855 +0.54(+1.99%)
Jul 11, 2007 26.97 27.12 26.81 27.09 370,500 +0.11(+0.40%)
Jul 10, 2007 27.56 27.57 26.98 26.98 496,300 -0.48(-1.74%)
Jul 09, 2007 27.17 27.52 27.15 27.46 595,400 +0.46(+1.70%)
Jul 06, 2007 26.99 27.07 26.75 27.00 687,400 +0.30(+1.12%)
Jul 05, 2007 26.77 26.99 26.50 26.70 575,900 -0.28(-1.04%)
Jul 03, 2007 27.00 27.00 26.70 26.98 361,800 +0.56(+2.12%)
Jul 02, 2007 26.17 26.43 26.00 26.42 873,530 +0.66(+2.56%)
Jun 29, 2007 25.59 25.95 25.59 25.76 315,200 +0.09(+0.35%)
Jun 28, 2007 25.46 25.75 25.46 25.67 305,500 +0.25(+0.98%)
Jun 27, 2007 25.16 25.42 24.80 25.42 512,600 +0.25(+0.99%)
Jun 26, 2007 25.45 25.50 25.12 25.17 321,900 -0.08(-0.32%)
Jun 25, 2007 25.30 25.58 25.19 25.25 386,200 -0.20(-0.79%)
Jun 22, 2007 25.60 25.77 25.40 25.45 254,700 -0.32(-1.24%)
Jun 21, 2007 25.60 25.77 25.26 25.77 377,700 +0.80(+3.20%)
Jun 20, 2007 25.47 25.47 24.97 24.97 347,200 -0.27(-1.07%)
Jun 19, 2007 24.89 25.25 24.76 25.24 259,100 +0.27(+1.08%)
Jun 18, 2007 24.83 25.09 24.80 24.97 283,100 +0.32(+1.30%)
Jun 15, 2007 24.60 24.65 24.53 24.65 336,700 +0.27(+1.10%)
Jun 14, 2007 24.06 24.41 24.06 24.38 271,900 +0.44(+1.84%)
Jun 13, 2007 23.58 23.95 23.58 23.94 172,500 +0.38(+1.61%)
Jun 12, 2007 23.75 23.77 23.54 23.56 199,200 -0.27(-1.13%)
Jun 11, 2007 23.75 23.95 23.65 23.83 130,505 +0.24(+1.02%)
Jun 08, 2007 23.39 23.59 23.20 23.59 227,800 +0.40(+1.72%)
Jun 07, 2007 23.97 24.02 23.12 23.19 532,859 -0.24(-1.02%)
Jun 06, 2007 23.85 23.85 23.42 23.43 354,000 -0.38(-1.60%)
Jun 05, 2007 23.82 23.89 23.66 23.81 321,500 +0.19(+0.80%)
Jun 04, 2007 23.35 23.64 23.31 23.62 278,000 -0.01(-0.04%)
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.