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 (%)
Feb 29, 2008 35.21 35.21 34.41 34.44 13,500 -1.12(-3.15%)
Feb 28, 2008 35.77 35.77 35.29 35.56 2,700 -0.19(-0.53%)
Feb 27, 2008 35.34 36.11 35.34 35.75 9,300 -0.08(-0.22%)
Feb 26, 2008 35.49 36.07 35.49 35.83 21,100 +0.15(+0.42%)
Feb 25, 2008 34.50 35.68 34.50 35.68 26,600 +1.02(+2.94%)
Feb 22, 2008 34.76 34.76 34.07 34.66 7,600 +0.13(+0.38%)
Feb 21, 2008 35.26 35.37 34.53 34.53 8,800 -0.54(-1.54%)
Feb 20, 2008 34.32 35.11 34.29 35.07 41,000 +0.57(+1.65%)
Feb 19, 2008 34.53 34.84 34.29 34.50 5,400 +0.69(+2.04%)
Feb 18, 2008 33.56 33.81 33.36 33.81 0 +0.00(+0.00%)
Feb 15, 2008 33.56 33.81 33.36 33.81 23,500 +0.01(+0.03%)
Feb 14, 2008 34.12 34.20 33.67 33.80 6,300 -0.24(-0.71%)
Feb 13, 2008 33.93 34.09 33.60 34.04 6,000 +0.69(+2.07%)
Feb 12, 2008 33.58 33.99 33.35 33.35 13,200 +0.11(+0.34%)
Feb 11, 2008 32.85 33.35 32.66 33.24 17,300 +0.58(+1.77%)
Feb 08, 2008 32.32 32.80 32.32 32.66 9,900 +0.42(+1.30%)
Feb 07, 2008 31.97 32.39 31.97 32.24 8,100 +0.16(+0.50%)
Feb 06, 2008 32.60 32.79 32.07 32.08 9,163 -0.23(-0.71%)
Feb 05, 2008 32.83 33.03 32.31 32.31 56,500 -1.01(-3.03%)
Feb 04, 2008 33.61 33.61 33.27 33.32 12,100 -0.36(-1.07%)
Feb 01, 2008 32.91 33.68 32.90 33.68 13,200 +1.07(+3.28%)
Jan 31, 2008 31.42 32.80 31.40 32.61 30,300 +0.92(+2.90%)
Jan 30, 2008 31.99 32.90 31.69 31.69 9,100 -0.43(-1.34%)
Jan 29, 2008 32.25 32.40 32.00 32.12 16,800 +0.15(+0.47%)
Jan 28, 2008 31.32 31.97 31.30 31.97 17,100 +0.72(+2.30%)
Jan 25, 2008 31.86 32.04 31.19 31.25 10,500 +0.16(+0.51%)
Jan 24, 2008 30.98 31.16 30.69 31.09 8,500 +0.72(+2.37%)
Jan 23, 2008 29.01 30.48 28.24 30.37 12,900 +0.45(+1.50%)
Jan 22, 2008 28.92 30.30 28.92 29.92 18,800 -0.41(-1.35%)
Jan 21, 2008 30.62 30.82 29.88 30.33 0 +0.00(+0.00%)
Jan 18, 2008 30.62 30.82 29.88 30.33 32,700 +0.10(+0.33%)
Jan 17, 2008 31.99 31.99 30.23 30.23 69,500 -1.96(-6.09%)
Jan 16, 2008 32.26 32.27 31.39 32.19 40,100 -0.31(-0.95%)
Jan 15, 2008 33.17 33.17 32.49 32.50 6,800 -0.94(-2.81%)
Jan 14, 2008 33.02 33.68 32.92 33.44 11,500 +0.67(+2.04%)
Jan 11, 2008 32.82 32.85 32.69 32.77 2,200 -0.13(-0.40%)
Jan 10, 2008 32.05 33.13 31.99 32.90 39,500 +0.62(+1.92%)
Jan 09, 2008 32.18 32.38 31.49 32.28 16,200 +0.04(+0.12%)
Jan 08, 2008 33.59 33.64 32.24 32.24 13,300 -0.83(-2.51%)
Jan 07, 2008 33.63 33.65 32.63 33.07 21,900 -0.46(-1.37%)
Jan 04, 2008 34.32 34.32 33.53 33.53 11,900 -1.04(-3.01%)
Jan 03, 2008 34.62 34.81 34.34 34.57 8,000 +0.06(+0.17%)
Jan 02, 2008 35.02 35.07 34.36 34.51 9,100 -0.49(-1.40%)
Jan 01, 2008 35.00 35.18 34.96 35.00 5,500 +0.00(+0.00%)
Dec 31, 2007 35.00 35.18 34.96 35.00 5,500 -0.36(-1.02%)
Dec 28, 2007 35.50 35.57 35.32 35.36 8,100 +0.10(+0.28%)
Dec 27, 2007 35.86 35.86 35.26 35.26 2,600 -0.64(-1.78%)
Dec 26, 2007 35.64 35.96 35.64 35.90 8,400 +0.12(+0.34%)
Dec 24, 2007 35.50 35.84 35.50 35.78 24,500 +0.40(+1.13%)
Dec 21, 2007 35.00 35.38 35.00 35.38 34,500 +0.49(+1.40%)
Dec 20, 2007 34.34 34.89 34.04 34.89 3,700 +0.79(+2.32%)
Dec 19, 2007 34.28 34.37 34.04 34.10 14,600 -0.20(-0.58%)
Dec 18, 2007 34.31 34.37 33.94 34.30 2,300 +0.43(+1.27%)
Dec 17, 2007 34.65 34.65 33.87 33.87 5,540 -0.93(-2.67%)
Dec 14, 2007 34.96 35.21 34.71 34.80 6,700 -0.70(-1.97%)
Dec 13, 2007 35.32 35.56 35.08 35.50 9,600 +0.08(+0.23%)
Dec 12, 2007 35.93 35.93 35.27 35.42 20,800 +0.50(+1.43%)
Dec 11, 2007 36.24 36.24 34.85 34.92 33,600 -1.25(-3.46%)
Dec 10, 2007 35.98 36.17 35.90 36.17 17,000 +0.34(+0.95%)
Dec 07, 2007 35.64 35.92 35.49 35.83 20,100 +0.32(+0.90%)
Dec 06, 2007 34.80 35.51 34.80 35.51 11,200 +0.87(+2.51%)
Dec 05, 2007 34.47 34.65 34.43 34.64 14,800 +0.61(+1.79%)
Dec 04, 2007 34.02 34.22 34.00 34.03 14,500 -0.30(-0.87%)
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.