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 (%)
Apr 30, 2007 29.15 29.15 28.62 28.62 5,600 -0.49(-1.68%)
Apr 27, 2007 28.95 29.15 28.95 29.11 3,100 +0.04(+0.14%)
Apr 26, 2007 29.07 29.07 29.07 29.07 200 +0.26(+0.90%)
Apr 25, 2007 28.85 28.85 28.81 28.81 600 +0.19(+0.66%)
Apr 24, 2007 28.80 28.80 28.62 28.62 12,200 -0.26(-0.90%)
Apr 23, 2007 28.92 28.92 28.88 28.88 1,900 -0.02(-0.07%)
Apr 20, 2007 28.86 28.96 28.86 28.90 4,200 +0.26(+0.91%)
Apr 19, 2007 28.63 28.68 28.63 28.64 1,600 -0.24(-0.83%)
Apr 18, 2007 28.85 28.92 28.83 28.88 3,100 +0.00(+0.00%)
Apr 17, 2007 28.90 28.90 28.76 28.88 16,200 +0.04(+0.14%)
Apr 16, 2007 28.72 28.84 28.72 28.84 6,700 +0.34(+1.19%)
Apr 13, 2007 28.50 28.51 28.47 28.50 2,100 -0.07(-0.25%)
Apr 12, 2007 28.37 28.57 28.37 28.57 1,400 +0.18(+0.63%)
Apr 11, 2007 28.40 28.55 28.39 28.39 2,100 -0.24(-0.84%)
Apr 10, 2007 28.66 28.66 28.63 28.63 1,100 +0.03(+0.10%)
Apr 09, 2007 28.57 28.64 28.57 28.60 2,600 -0.07(-0.24%)
Apr 05, 2007 28.54 28.67 28.54 28.67 4,400 +0.17(+0.60%)
Apr 04, 2007 28.46 28.54 28.46 28.50 1,200 +0.07(+0.25%)
Apr 03, 2007 28.36 28.60 28.36 28.43 7,000 +0.27(+0.96%)
Apr 02, 2007 28.05 28.18 28.05 28.16 1,400 +0.30(+1.08%)
Mar 30, 2007 28.10 28.10 27.86 27.86 1,400 +0.05(+0.18%)
Mar 29, 2007 27.97 27.97 27.81 27.81 5,500 -0.09(-0.32%)
Mar 28, 2007 27.91 27.91 27.89 27.90 1,600 -0.22(-0.78%)
Mar 27, 2007 28.27 28.27 28.12 28.12 2,100 -0.25(-0.88%)
Mar 26, 2007 28.41 28.41 28.17 28.37 28,600 -0.07(-0.25%)
Mar 23, 2007 28.27 28.44 28.27 28.44 6,300 +0.06(+0.21%)
Mar 22, 2007 28.27 28.38 28.27 28.38 17,300 +0.08(+0.28%)
Mar 21, 2007 28.03 28.30 28.03 28.30 1,600 +0.32(+1.14%)
Mar 20, 2007 27.90 27.98 27.90 27.98 900 +0.17(+0.61%)
Mar 19, 2007 27.81 27.81 27.81 27.81 200 +0.30(+1.09%)
Mar 16, 2007 27.60 27.69 27.51 27.51 5,100 -0.13(-0.47%)
Mar 15, 2007 27.59 27.67 27.59 27.64 2,400 +0.28(+1.02%)
Mar 14, 2007 27.49 27.49 27.36 27.36 3,500 -0.14(-0.51%)
Mar 13, 2007 27.81 27.81 27.46 27.50 2,100 -0.44(-1.57%)
Mar 12, 2007 27.94 27.94 27.94 27.94 500 +0.13(+0.47%)
Mar 09, 2007 27.81 27.81 27.81 27.81 0 +0.00(+0.00%)
Mar 08, 2007 27.73 27.92 27.73 27.81 6,700 +0.40(+1.46%)
Mar 07, 2007 27.34 27.49 27.25 27.41 12,400 +0.04(+0.15%)
Mar 06, 2007 27.16 27.43 27.11 27.37 2,700 +0.41(+1.52%)
Mar 05, 2007 27.10 27.13 26.96 26.96 5,900 -0.47(-1.71%)
Mar 02, 2007 27.45 27.48 27.36 27.43 6,200 -0.17(-0.62%)
Mar 01, 2007 27.18 27.63 27.18 27.60 1,300 -0.11(-0.40%)
Feb 28, 2007 27.56 27.71 27.56 27.71 600 +0.37(+1.35%)
Feb 27, 2007 27.74 27.75 27.33 27.34 3,700 -1.03(-3.63%)
Feb 26, 2007 28.50 28.68 28.37 28.37 1,600 -0.29(-1.01%)
Feb 23, 2007 28.67 28.67 28.66 28.66 1,100 -0.03(-0.10%)
Feb 22, 2007 28.73 28.83 28.69 28.69 2,600 -0.10(-0.35%)
Feb 21, 2007 28.82 28.82 28.73 28.79 1,900 -0.07(-0.24%)
Feb 20, 2007 28.86 28.86 28.35 28.86 1,100 +0.51(+1.80%)
Feb 16, 2007 28.42 28.42 28.35 28.35 1,200 -0.11(-0.39%)
Feb 15, 2007 28.35 28.49 28.32 28.46 1,500 +0.20(+0.71%)
Feb 14, 2007 28.24 28.26 28.24 28.26 200 +0.24(+0.86%)
Feb 13, 2007 28.01 28.02 28.01 28.02 900 +0.10(+0.36%)
Feb 12, 2007 27.89 27.92 27.89 27.92 700 -0.05(-0.18%)
Feb 09, 2007 28.24 28.24 27.97 27.97 300 -0.40(-1.41%)
Feb 08, 2007 28.29 28.40 28.29 28.37 8,400 +0.12(+0.43%)
Feb 07, 2007 28.29 28.29 28.25 28.25 1,700 +0.13(+0.46%)
Feb 06, 2007 28.15 28.15 28.00 28.12 12,800 +0.15(+0.54%)
Feb 05, 2007 27.98 28.02 27.97 27.97 2,300 -0.07(-0.25%)
Feb 02, 2007 28.20 28.20 27.97 28.04 4,300 +0.07(+0.25%)
Feb 01, 2007 27.84 27.97 27.84 27.97 5,800 +0.23(+0.83%)
Jan 31, 2007 27.50 27.74 27.50 27.74 1,700 +0.29(+1.06%)
Jan 30, 2007 27.49 27.49 27.42 27.45 2,500 +0.02(+0.07%)
Jan 29, 2007 27.45 27.45 27.32 27.43 5,900 +0.11(+0.40%)
Jan 26, 2007 27.40 27.40 27.21 27.32 800 +0.03(+0.11%)
Jan 25, 2007 27.73 27.73 27.23 27.29 9,900 -0.44(-1.59%)
Jan 24, 2007 27.67 27.74 27.63 27.73 5,100 +0.21(+0.76%)
Jan 23, 2007 27.55 27.64 27.44 27.52 12,700 +0.03(+0.11%)
Jan 22, 2007 27.71 27.71 27.49 27.49 1,700 -0.04(-0.15%)
Jan 19, 2007 27.70 27.70 27.53 27.53 6,400 -0.14(-0.51%)
Jan 18, 2007 27.74 27.85 27.67 27.67 242,400 -0.06(-0.22%)
Jan 17, 2007 27.88 27.88 27.68 27.73 39,900 -0.08(-0.29%)
Jan 16, 2007 28.00 28.04 27.76 27.81 106,700 +0.18(+0.65%)
Jan 12, 2007 27.63 27.63 27.63 27.63 0 +0.00(+0.00%)
Jan 11, 2007 27.63 27.63 27.63 27.63 500 +0.38(+1.39%)
Jan 10, 2007 27.10 27.25 27.10 27.25 400 +0.06(+0.22%)
Jan 09, 2007 27.13 27.19 27.13 27.19 800 +0.24(+0.89%)
Jan 08, 2007 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Jan 05, 2007 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Jan 04, 2007 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Jan 03, 2007 26.86 26.95 26.86 26.95 3,400 +0.20(+0.75%)
Dec 29, 2006 26.91 26.91 26.73 26.75 2,400 -0.16(-0.59%)
Dec 28, 2006 26.97 26.97 26.91 26.91 600 -0.06(-0.22%)
Dec 27, 2006 26.85 26.97 26.85 26.97 1,500 +0.36(+1.35%)
Dec 26, 2006 26.57 26.66 26.57 26.61 1,900 -0.09(-0.34%)
Dec 22, 2006 26.69 26.70 26.68 26.70 1,000 +0.08(+0.30%)
Dec 21, 2006 26.60 26.81 26.60 26.62 20,600 -0.22(-0.82%)
Dec 20, 2006 26.81 26.84 26.81 26.84 300 +0.17(+0.64%)
Dec 19, 2006 26.48 26.67 26.42 26.67 7,800 +0.02(+0.08%)
Dec 18, 2006 26.68 26.68 26.65 26.65 1,200 -0.33(-1.22%)
Dec 15, 2006 27.07 27.07 26.98 26.98 300 -0.21(-0.77%)
Dec 14, 2006 27.20 27.20 27.19 27.19 700 +0.30(+1.12%)
Dec 13, 2006 26.86 26.90 26.86 26.89 32,100 +0.14(+0.52%)
Dec 12, 2006 26.79 26.79 26.75 26.75 600 -0.06(-0.22%)
Dec 11, 2006 26.81 26.81 26.81 26.81 0 +0.00(+0.00%)
Dec 08, 2006 26.73 26.81 26.73 26.81 1,200 -0.09(-0.33%)
Dec 07, 2006 27.00 27.00 26.87 26.90 31,100 -0.17(-0.63%)
Dec 06, 2006 27.07 27.07 27.07 27.07 100 +0.00(+0.00%)
Dec 05, 2006 27.11 27.11 27.07 27.07 900 +0.05(+0.19%)
Dec 04, 2006 26.76 27.05 26.76 27.02 25,300 +0.70(+2.66%)
Dec 01, 2006 26.44 26.44 26.29 26.32 16,400 -0.33(-1.24%)
Nov 30, 2006 26.47 26.65 26.47 26.65 800 +0.01(+0.04%)
Nov 29, 2006 26.64 26.64 26.64 26.64 100 +0.33(+1.25%)
Nov 28, 2006 26.17 26.31 26.17 26.31 10,400 -0.07(-0.27%)
Nov 27, 2006 26.69 26.69 26.38 26.38 30,400 -0.50(-1.86%)
Nov 24, 2006 26.85 26.88 26.85 26.88 300 -0.06(-0.22%)
Nov 22, 2006 26.94 26.94 26.94 26.94 200 +0.43(+1.62%)
Nov 21, 2006 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Nov 20, 2006 26.60 26.60 26.47 26.51 10,600 +0.08(+0.30%)
Nov 17, 2006 26.38 26.43 26.38 26.43 600 -0.11(-0.41%)
Nov 16, 2006 26.54 26.54 26.54 26.54 10,000 -0.08(-0.30%)
Nov 15, 2006 26.68 26.68 26.60 26.62 25,400 +0.23(+0.87%)
Nov 14, 2006 26.00 26.39 25.96 26.39 29,100 +0.38(+1.46%)
Nov 13, 2006 26.01 26.01 26.01 26.01 200 +0.11(+0.42%)
Nov 10, 2006 25.90 25.90 25.90 25.90 100 +0.02(+0.08%)
Nov 09, 2006 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Nov 08, 2006 25.88 25.88 25.88 25.88 100 +0.07(+0.27%)
Nov 07, 2006 25.87 25.90 25.81 25.81 4,400 +0.16(+0.62%)
Nov 06, 2006 25.65 25.65 25.65 25.65 200 +0.32(+1.26%)
Nov 03, 2006 25.33 25.33 25.33 25.33 400 -0.07(-0.28%)
Nov 02, 2006 25.35 25.40 25.30 25.40 2,700 -0.15(-0.59%)
Nov 01, 2006 26.04 26.04 25.55 25.55 5,900 -0.34(-1.31%)
Oct 31, 2006 26.20 26.20 25.89 25.89 4,400 -0.20(-0.77%)
Oct 30, 2006 25.73 26.09 25.70 26.09 2,600 +0.20(+0.77%)
Oct 27, 2006 25.94 26.07 25.89 25.89 31,000 -0.26(-0.99%)
Oct 26, 2006 26.15 26.15 26.15 26.15 200 +0.44(+1.71%)
Oct 25, 2006 26.00 26.00 25.71 25.71 60,100 -0.15(-0.58%)
Oct 24, 2006 25.76 25.86 25.76 25.86 10,500 +0.17(+0.66%)
Oct 23, 2006 25.46 25.74 25.38 25.69 151,700 +0.11(+0.43%)
Oct 20, 2006 25.58 25.58 25.58 25.58 100 +0.00(+0.00%)
Oct 19, 2006 25.58 25.58 25.58 25.58 200 -0.01(-0.04%)
Oct 18, 2006 25.75 25.75 25.58 25.59 800 +0.14(+0.55%)
Oct 17, 2006 25.55 25.55 25.32 25.45 1,300 -0.14(-0.55%)
Oct 16, 2006 25.61 25.61 25.59 25.59 1,900 +0.08(+0.31%)
Oct 13, 2006 25.55 25.55 25.51 25.51 600 +0.09(+0.35%)
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.