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 (%)
Oct 31, 2007 38.05 38.85 37.89 38.72 2,503,952 +1.22(+3.25%)
Oct 30, 2007 38.17 38.25 37.37 37.50 1,922,655 -0.83(-2.17%)
Oct 29, 2007 38.04 38.46 37.70 38.33 1,315,864 +1.19(+3.20%)
Oct 26, 2007 37.12 37.30 36.75 37.14 967,900 +0.47(+1.28%)
Oct 25, 2007 36.80 36.80 36.02 36.67 1,597,100 +0.13(+0.36%)
Oct 24, 2007 36.80 36.80 35.58 36.54 1,751,400 -0.74(-1.98%)
Oct 23, 2007 36.60 37.28 36.32 37.28 1,242,900 +1.34(+3.73%)
Oct 22, 2007 34.99 36.00 34.65 35.94 2,190,700 +0.08(+0.22%)
Oct 19, 2007 37.84 37.86 35.80 35.86 2,080,400 -2.11(-5.56%)
Oct 18, 2007 36.88 38.08 36.70 37.97 1,920,100 -0.73(-1.89%)
Oct 17, 2007 36.94 38.71 36.80 38.70 1,821,700 +2.96(+8.28%)
Oct 16, 2007 36.12 36.16 35.56 35.74 761,500 -0.64(-1.76%)
Oct 15, 2007 36.98 37.19 35.68 36.38 1,560,700 +0.45(+1.25%)
Oct 12, 2007 35.00 35.93 34.96 35.93 1,026,038 +1.60(+4.66%)
Oct 11, 2007 35.80 36.31 33.72 34.33 1,828,600 -0.32(-0.92%)
Oct 10, 2007 34.33 34.68 33.94 34.65 724,820 +0.10(+0.29%)
Oct 09, 2007 34.19 34.55 33.93 34.55 934,050 +0.73(+2.16%)
Oct 08, 2007 33.80 34.00 33.62 33.82 654,700 -0.77(-2.23%)
Oct 05, 2007 34.05 35.09 34.01 34.59 1,468,200 +1.43(+4.31%)
Oct 04, 2007 32.75 33.24 32.18 33.16 1,522,014 +0.07(+0.21%)
Oct 03, 2007 33.99 34.15 32.90 33.09 1,245,500 -1.73(-4.97%)
Oct 02, 2007 34.94 35.04 34.40 34.82 1,028,500 +0.54(+1.58%)
Oct 01, 2007 33.70 34.52 33.70 34.28 2,775,300 +0.95(+2.85%)
Sep 28, 2007 34.21 34.48 32.95 33.33 1,152,388 -0.39(-1.16%)
Sep 27, 2007 33.51 33.82 33.33 33.72 1,359,441 +0.93(+2.84%)
Sep 26, 2007 32.92 32.99 32.42 32.79 1,853,897 +0.34(+1.05%)
Sep 25, 2007 31.76 32.49 31.73 32.45 659,020 +0.44(+1.37%)
Sep 24, 2007 32.02 32.44 31.72 32.01 1,316,300 +0.73(+2.33%)
Sep 21, 2007 30.79 31.41 30.79 31.28 942,900 +0.80(+2.62%)
Sep 20, 2007 30.27 30.70 30.19 30.48 916,400 +0.45(+1.50%)
Sep 19, 2007 30.08 30.59 29.90 30.03 2,666,268 +0.19(+0.64%)
Sep 18, 2007 28.74 29.89 28.68 29.84 820,000 +1.43(+5.03%)
Sep 17, 2007 28.65 28.65 28.23 28.41 336,047 -0.11(-0.39%)
Sep 14, 2007 28.09 28.55 28.00 28.52 368,414 +0.42(+1.49%)
Sep 13, 2007 28.11 28.30 27.95 28.10 445,600 +0.01(+0.04%)
Sep 12, 2007 27.84 28.13 27.72 28.09 374,000 +0.09(+0.32%)
Sep 11, 2007 27.95 28.05 27.74 28.00 433,195 +0.39(+1.41%)
Sep 10, 2007 27.74 27.75 27.06 27.61 399,800 +0.27(+0.99%)
Sep 07, 2007 27.40 27.53 27.10 27.34 591,815 -0.71(-2.53%)
Sep 06, 2007 28.01 28.13 27.65 28.05 618,078 +0.29(+1.04%)
Sep 05, 2007 28.05 28.10 27.64 27.76 680,000 -0.70(-2.46%)
Sep 04, 2007 28.10 28.67 27.85 28.46 1,260,300 +0.69(+2.48%)
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%)
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.