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 (%)
Mar 31, 2008 21.88 21.92 21.88 21.92 700 +0.27(+1.27%)
Mar 28, 2008 21.97 21.97 21.65 21.65 9,700 -0.60(-2.71%)
Mar 27, 2008 22.43 22.43 22.25 22.25 300 -0.24(-1.07%)
Mar 26, 2008 22.46 22.52 22.43 22.49 20,000 -0.46(-2.00%)
Mar 25, 2008 22.78 22.95 22.78 22.95 6,400 -0.08(-0.35%)
Mar 24, 2008 22.92 23.15 22.50 23.03 13,100 +0.59(+2.63%)
Mar 21, 2008 21.81 22.47 21.81 22.44 6,300 +0.00(+0.00%)
Mar 20, 2008 21.81 22.47 21.81 22.44 6,300 +0.68(+3.12%)
Mar 19, 2008 22.15 22.30 21.76 21.76 8,900 -0.24(-1.09%)
Mar 18, 2008 21.80 22.00 21.62 22.00 32,200 +0.89(+4.22%)
Mar 17, 2008 21.06 21.13 21.00 21.11 1,500 -0.33(-1.54%)
Mar 14, 2008 22.04 22.04 21.39 21.44 44,300 -0.55(-2.50%)
Mar 13, 2008 21.99 21.99 21.99 21.99 500 +0.06(+0.27%)
Mar 12, 2008 22.06 22.06 21.91 21.93 6,200 +0.12(+0.53%)
Mar 11, 2008 21.57 21.81 21.44 21.81 3,300 +0.70(+3.33%)
Mar 10, 2008 21.54 21.54 21.09 21.11 14,100 -0.41(-1.91%)
Mar 07, 2008 21.75 21.75 21.40 21.52 12,900 -0.10(-0.46%)
Mar 06, 2008 22.18 22.20 21.62 21.62 27,300 -0.82(-3.65%)
Mar 05, 2008 22.49 22.65 22.29 22.44 45,100 +0.08(+0.36%)
Mar 04, 2008 22.22 22.36 22.11 22.36 1,400 +0.00(+0.00%)
Mar 03, 2008 22.21 22.38 22.15 22.36 1,700 -0.13(-0.58%)
Feb 29, 2008 22.70 22.72 22.49 22.49 23,700 -0.50(-2.17%)
Feb 28, 2008 23.27 23.27 22.99 22.99 14,400 -0.45(-1.92%)
Feb 27, 2008 23.49 23.49 23.40 23.44 1,000 -0.02(-0.09%)
Feb 26, 2008 23.07 23.58 23.07 23.46 9,300 +0.53(+2.31%)
Feb 25, 2008 22.79 23.04 22.62 22.93 97,500 +0.40(+1.78%)
Feb 22, 2008 22.46 22.53 22.37 22.53 4,000 -0.04(-0.18%)
Feb 21, 2008 23.11 23.11 22.55 22.57 23,000 -0.44(-1.91%)
Feb 20, 2008 22.62 23.01 22.62 23.01 18,400 +0.32(+1.41%)
Feb 19, 2008 22.80 22.86 22.60 22.69 82,400 -0.08(-0.35%)
Feb 18, 2008 22.62 22.77 22.62 22.77 0 +0.00(+0.00%)
Feb 15, 2008 22.62 22.77 22.62 22.77 1,100 -0.07(-0.31%)
Feb 14, 2008 23.21 23.21 22.84 22.84 20,400 -0.49(-2.10%)
Feb 13, 2008 23.33 23.33 23.33 23.33 700 +0.24(+1.04%)
Feb 12, 2008 23.11 23.31 22.96 23.09 16,300 +0.12(+0.52%)
Feb 11, 2008 22.93 22.97 22.93 22.97 1,200 +0.16(+0.70%)
Feb 08, 2008 22.76 22.84 22.70 22.81 11,600 +0.01(+0.04%)
Feb 07, 2008 22.80 22.80 22.80 22.80 100 +0.12(+0.53%)
Feb 06, 2008 22.93 22.93 22.58 22.68 3,000 -0.06(-0.26%)
Feb 05, 2008 22.79 23.01 22.74 22.74 2,000 -0.41(-1.77%)
Feb 04, 2008 23.31 23.35 23.15 23.15 26,200 -0.50(-2.11%)
Feb 01, 2008 23.22 23.65 23.22 23.65 2,400 +0.43(+1.85%)
Jan 31, 2008 22.75 23.32 22.75 23.22 1,500 +0.84(+3.75%)
Jan 30, 2008 22.55 23.09 22.38 22.38 7,500 -0.02(-0.09%)
Jan 29, 2008 22.52 22.52 22.32 22.40 35,500 +0.14(+0.63%)
Jan 28, 2008 21.82 22.26 21.82 22.26 6,700 +0.27(+1.23%)
Jan 25, 2008 22.55 22.55 21.90 21.99 3,500 -0.41(-1.83%)
Jan 24, 2008 22.33 22.52 22.33 22.40 3,200 +0.10(+0.47%)
Jan 23, 2008 21.29 22.38 21.12 22.30 14,500 +1.00(+4.68%)
Jan 22, 2008 20.40 21.35 20.40 21.30 4,800 +0.35(+1.67%)
Jan 21, 2008 20.94 21.02 20.87 20.95 0 +0.00(+0.00%)
Jan 18, 2008 20.94 21.02 20.87 20.95 7,100 -0.01(-0.05%)
Jan 17, 2008 21.26 21.39 20.96 20.96 5,000 -0.39(-1.83%)
Jan 16, 2008 21.19 21.51 21.19 21.35 5,900 +0.11(+0.52%)
Jan 15, 2008 21.27 21.30 21.20 21.24 13,500 -0.35(-1.62%)
Jan 14, 2008 21.58 21.62 21.58 21.59 2,400 +0.24(+1.12%)
Jan 11, 2008 21.59 21.60 21.28 21.35 156,500 -0.73(-3.31%)
Jan 10, 2008 21.74 22.11 21.74 22.08 45,400 +0.15(+0.68%)
Jan 09, 2008 21.60 21.93 21.31 21.93 13,400 +0.35(+1.62%)
Jan 08, 2008 22.25 22.36 21.58 21.58 4,200 -0.65(-2.92%)
Jan 07, 2008 22.11 22.27 21.91 22.23 27,600 +0.19(+0.86%)
Jan 04, 2008 22.32 22.32 22.04 22.04 5,600 -0.74(-3.25%)
Jan 03, 2008 23.22 23.22 22.78 22.78 6,600 -0.40(-1.73%)
Jan 02, 2008 23.48 23.48 23.18 23.18 600 -0.47(-1.99%)
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.