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, 2007 26.90 27.09 26.40 26.40 721,400 +0.00(+0.00%)
Jul 30, 2007 26.02 26.50 25.85 26.40 372,300 +0.67(+2.60%)
Jul 27, 2007 25.87 26.16 25.47 25.73 1,071,800 -0.21(-0.81%)
Jul 26, 2007 26.28 26.58 25.39 25.94 861,300 -0.78(-2.92%)
Jul 25, 2007 26.93 27.01 26.38 26.72 478,200 +0.26(+0.98%)
Jul 24, 2007 27.06 27.06 26.28 26.46 432,800 -0.60(-2.22%)
Jul 23, 2007 27.06 27.16 26.94 27.06 357,000 +0.36(+1.35%)
Jul 20, 2007 27.10 27.10 26.59 26.70 298,700 -0.19(-0.71%)
Jul 19, 2007 26.86 27.00 26.78 26.89 538,900 +0.21(+0.79%)
Jul 18, 2007 26.99 27.00 25.69 26.68 895,300 -0.54(-1.98%)
Jul 17, 2007 27.35 27.45 27.11 27.22 466,000 -0.01(-0.04%)
Jul 16, 2007 27.89 27.89 27.22 27.23 575,375 -0.55(-1.98%)
Jul 13, 2007 27.67 27.88 27.51 27.78 339,300 +0.15(+0.54%)
Jul 12, 2007 27.39 27.65 27.35 27.63 415,855 +0.54(+1.99%)
Jul 11, 2007 26.97 27.12 26.81 27.09 370,500 +0.11(+0.40%)
Jul 10, 2007 27.56 27.57 26.98 26.98 496,300 -0.48(-1.74%)
Jul 09, 2007 27.17 27.52 27.15 27.46 595,400 +0.46(+1.70%)
Jul 06, 2007 26.99 27.07 26.75 27.00 687,400 +0.30(+1.12%)
Jul 05, 2007 26.77 26.99 26.50 26.70 575,900 -0.28(-1.04%)
Jul 03, 2007 27.00 27.00 26.70 26.98 361,800 +0.56(+2.12%)
Jul 02, 2007 26.17 26.43 26.00 26.42 873,530 +0.66(+2.56%)
Jun 29, 2007 25.59 25.95 25.59 25.76 315,200 +0.09(+0.35%)
Jun 28, 2007 25.46 25.75 25.46 25.67 305,500 +0.25(+0.98%)
Jun 27, 2007 25.16 25.42 24.80 25.42 512,600 +0.25(+0.99%)
Jun 26, 2007 25.45 25.50 25.12 25.17 321,900 -0.08(-0.32%)
Jun 25, 2007 25.30 25.58 25.19 25.25 386,200 -0.20(-0.79%)
Jun 22, 2007 25.60 25.77 25.40 25.45 254,700 -0.32(-1.24%)
Jun 21, 2007 25.60 25.77 25.26 25.77 377,700 +0.80(+3.20%)
Jun 20, 2007 25.47 25.47 24.97 24.97 347,200 -0.27(-1.07%)
Jun 19, 2007 24.89 25.25 24.76 25.24 259,100 +0.27(+1.08%)
Jun 18, 2007 24.83 25.09 24.80 24.97 283,100 +0.32(+1.30%)
Jun 15, 2007 24.60 24.65 24.53 24.65 336,700 +0.27(+1.10%)
Jun 14, 2007 24.06 24.41 24.06 24.38 271,900 +0.44(+1.84%)
Jun 13, 2007 23.58 23.95 23.58 23.94 172,500 +0.38(+1.61%)
Jun 12, 2007 23.75 23.77 23.54 23.56 199,200 -0.27(-1.13%)
Jun 11, 2007 23.75 23.95 23.65 23.83 130,505 +0.24(+1.02%)
Jun 08, 2007 23.39 23.59 23.20 23.59 227,800 +0.40(+1.72%)
Jun 07, 2007 23.97 24.02 23.12 23.19 532,859 -0.24(-1.02%)
Jun 06, 2007 23.85 23.85 23.42 23.43 354,000 -0.38(-1.60%)
Jun 05, 2007 23.82 23.89 23.66 23.81 321,500 +0.19(+0.80%)
Jun 04, 2007 23.35 23.64 23.31 23.62 278,000 -0.01(-0.04%)
Jun 01, 2007 23.72 23.89 23.43 23.63 171,100 +0.16(+0.68%)
May 31, 2007 23.39 23.57 23.20 23.47 261,300 +0.39(+1.69%)
May 30, 2007 22.64 23.12 21.82 23.08 780,765 -0.01(-0.04%)
May 29, 2007 23.50 23.81 23.01 23.09 184,680 -0.16(-0.69%)
May 25, 2007 23.00 23.25 22.80 23.25 173,800 +0.48(+2.11%)
May 24, 2007 23.17 23.48 22.40 22.77 668,400 -0.73(-3.11%)
May 23, 2007 23.83 23.99 23.30 23.50 324,200 -0.20(-0.84%)
May 22, 2007 23.99 24.00 23.64 23.70 271,800 -0.17(-0.71%)
May 21, 2007 23.41 23.98 23.41 23.87 573,200 +0.47(+2.01%)
May 18, 2007 23.59 23.59 23.34 23.40 183,400 -0.06(-0.26%)
May 17, 2007 23.61 23.61 23.34 23.46 319,354 -0.14(-0.59%)
May 16, 2007 23.45 23.62 23.31 23.60 304,600 +0.37(+1.59%)
May 15, 2007 23.69 23.70 23.20 23.23 526,600 -0.29(-1.23%)
May 14, 2007 23.54 23.74 23.35 23.52 463,100 +0.33(+1.42%)
May 11, 2007 22.11 23.22 22.11 23.19 436,562 +1.23(+5.60%)
May 10, 2007 22.44 22.52 21.96 21.96 260,100 -0.46(-2.05%)
May 09, 2007 22.26 22.42 22.21 22.42 137,000 +0.31(+1.40%)
May 08, 2007 22.22 22.22 21.95 22.11 100,300 -0.11(-0.50%)
May 07, 2007 22.11 22.30 22.11 22.22 108,400 +0.18(+0.82%)
May 04, 2007 22.09 22.16 22.01 22.04 155,500 +0.04(+0.18%)
May 03, 2007 21.77 22.00 21.71 22.00 220,400 +0.29(+1.34%)
May 02, 2007 21.49 21.75 21.47 21.71 137,900 +0.21(+0.98%)
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.