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 (%)
Jul 31, 2008 20.23 20.46 20.22 20.36 6,002 -0.11(-0.54%)
Jul 30, 2008 20.65 20.65 20.22 20.47 18,777 +0.08(+0.39%)
Jul 29, 2008 20.39 20.42 20.20 20.39 1,928 +0.47(+2.36%)
Jul 28, 2008 20.21 20.21 19.92 19.92 600 -0.28(-1.41%)
Jul 25, 2008 20.35 20.40 20.20 20.20 3,056 -0.09(-0.42%)
Jul 24, 2008 20.49 20.49 20.29 20.29 508 -0.38(-1.84%)
Jul 23, 2008 20.64 20.80 20.52 20.67 2,108 +0.45(+2.23%)
Jul 22, 2008 19.74 20.22 19.72 20.22 2,226 +0.29(+1.46%)
Jul 21, 2008 19.88 19.97 19.87 19.93 6,827 -0.25(-1.24%)
Jul 18, 2008 20.10 20.18 20.10 20.18 538 -0.02(-0.10%)
Jul 17, 2008 19.84 20.20 19.49 20.20 105,825 +0.39(+1.97%)
Jul 16, 2008 19.07 19.82 18.95 19.81 36,681 +0.49(+2.54%)
Jul 15, 2008 18.79 19.32 18.47 19.32 5,479 +0.22(+1.15%)
Jul 14, 2008 19.06 19.17 19.03 19.10 5,259 -0.04(-0.21%)
Jul 11, 2008 18.97 19.16 18.95 19.14 2,934 -0.15(-0.78%)
Jul 10, 2008 19.44 19.55 19.29 19.29 5,324 -0.26(-1.33%)
Jul 09, 2008 19.91 19.91 19.55 19.55 10,020 -0.36(-1.81%)
Jul 08, 2008 19.33 19.91 19.33 19.91 31,297 +0.37(+1.89%)
Jul 07, 2008 19.66 19.67 19.15 19.54 32,024 +0.04(+0.21%)
Jul 04, 2008 19.41 19.50 19.41 19.50 11,300 +0.00(+0.00%)
Jul 03, 2008 19.41 19.50 19.41 19.50 11,300 -0.09(-0.46%)
Jul 02, 2008 19.95 19.99 19.59 19.59 41,506 -0.21(-1.06%)
Jul 01, 2008 19.57 19.90 19.42 19.80 11,470 +0.04(+0.20%)
Jun 30, 2008 19.97 20.00 19.76 19.76 3,182 -0.13(-0.65%)
Jun 27, 2008 20.08 20.08 19.89 19.89 1,420 -0.47(-2.31%)
Jun 26, 2008 20.46 20.46 20.32 20.36 730 -0.52(-2.49%)
Jun 25, 2008 20.80 21.11 20.80 20.88 47,000 +0.28(+1.36%)
Jun 24, 2008 20.35 20.73 20.35 20.60 7,015 -0.13(-0.64%)
Jun 23, 2008 21.00 21.00 20.73 20.73 18,675 -0.29(-1.37%)
Jun 20, 2008 21.43 21.43 21.02 21.02 1,950 -0.39(-1.82%)
Jun 19, 2008 21.40 21.51 21.32 21.41 3,106 +0.13(+0.61%)
Jun 18, 2008 21.34 21.34 21.18 21.28 5,100 -0.45(-2.05%)
Jun 17, 2008 21.86 21.89 21.73 21.73 1,694 -0.23(-1.07%)
Jun 16, 2008 21.87 21.96 21.87 21.96 1,100 +0.26(+1.20%)
Jun 13, 2008 21.76 21.76 21.66 21.70 2,185 +0.30(+1.39%)
Jun 12, 2008 21.54 21.65 21.40 21.40 6,165 -0.01(-0.04%)
Jun 11, 2008 21.44 21.44 21.38 21.41 1,300 -0.41(-1.88%)
Jun 10, 2008 21.84 21.84 21.45 21.82 4,397 +0.16(+0.74%)
Jun 09, 2008 21.82 21.88 21.64 21.66 595 -0.13(-0.60%)
Jun 06, 2008 22.02 22.02 21.79 21.79 1,525 -0.81(-3.58%)
Jun 05, 2008 22.60 22.60 22.60 22.60 1,000 +0.31(+1.41%)
Jun 04, 2008 22.52 22.52 22.22 22.29 4,595 -0.01(-0.04%)
Jun 03, 2008 22.30 22.40 22.30 22.30 4,668 -0.04(-0.18%)
Jun 02, 2008 22.22 22.34 22.12 22.34 4,752 -0.32(-1.43%)
May 30, 2008 22.75 22.75 22.53 22.66 2,974 -0.14(-0.61%)
May 29, 2008 22.51 22.80 22.51 22.80 1,945 +0.52(+2.32%)
May 28, 2008 22.42 22.42 22.28 22.28 2,901 +0.02(+0.10%)
May 27, 2008 22.26 22.26 22.26 22.26 105 +0.25(+1.12%)
May 26, 2008 21.95 22.02 21.95 22.01 0 +0.00(+0.00%)
May 23, 2008 21.95 22.02 21.95 22.01 2,203 -0.28(-1.24%)
May 22, 2008 22.29 22.49 22.29 22.29 11,347 -0.01(-0.04%)
May 21, 2008 22.69 22.79 22.30 22.30 8,430 -0.38(-1.70%)
May 20, 2008 22.74 22.74 22.68 22.68 1,715 -0.52(-2.22%)
May 19, 2008 23.20 23.20 23.20 23.20 130 +0.08(+0.35%)
May 16, 2008 23.03 23.12 22.90 23.12 2,947 -0.34(-1.45%)
May 15, 2008 23.28 23.46 23.28 23.46 5,720 +0.14(+0.60%)
May 14, 2008 23.27 23.48 23.27 23.32 3,956 +0.23(+1.00%)
May 13, 2008 23.03 23.09 22.94 23.09 2,463 +0.02(+0.09%)
May 12, 2008 22.80 23.07 22.80 23.07 415 +0.56(+2.49%)
May 09, 2008 22.57 22.61 22.51 22.51 2,330 -0.05(-0.22%)
May 08, 2008 22.76 22.76 22.56 22.56 6,100 -0.29(-1.26%)
May 07, 2008 23.04 23.04 22.83 22.85 10,520 -0.06(-0.27%)
May 06, 2008 22.81 22.96 22.81 22.91 3,885 +0.12(+0.53%)
May 05, 2008 22.79 22.86 22.76 22.79 4,430 -0.19(-0.83%)
May 02, 2008 23.01 23.01 22.98 22.98 8,528 -0.12(-0.52%)
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.