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 (%)
May 30, 2008 53.13 54.33 52.82 54.20 322,175 +1.77(+3.38%)
May 29, 2008 53.23 53.24 52.00 52.43 395,166 -0.62(-1.17%)
May 28, 2008 50.50 53.05 50.44 53.05 296,129 +3.05(+6.10%)
May 27, 2008 51.00 51.06 50.00 50.00 610,771 -1.72(-3.33%)
May 26, 2008 52.60 52.70 50.61 51.72 0 +0.00(+0.00%)
May 23, 2008 52.60 52.70 50.61 51.72 330,010 -0.47(-0.90%)
May 22, 2008 53.62 53.63 52.00 52.19 608,406 -0.05(-0.10%)
May 21, 2008 52.89 53.92 52.16 52.24 584,768 +0.08(+0.15%)
May 20, 2008 52.02 52.29 51.25 52.16 282,045 +0.19(+0.37%)
May 19, 2008 52.33 53.96 51.51 51.97 605,209 +0.31(+0.60%)
May 16, 2008 51.32 51.87 51.02 51.66 409,351 +1.31(+2.60%)
May 15, 2008 48.70 50.48 48.66 50.35 234,614 +1.73(+3.56%)
May 14, 2008 49.60 49.85 48.62 48.62 218,730 -0.81(-1.64%)
May 13, 2008 48.36 49.52 48.08 49.43 265,419 +1.29(+2.68%)
May 12, 2008 48.66 48.79 47.26 48.14 122,511 +0.09(+0.19%)
May 09, 2008 48.89 48.89 47.26 48.05 174,081 -0.45(-0.93%)
May 08, 2008 47.88 48.50 47.25 48.50 182,660 +1.90(+4.08%)
May 07, 2008 48.58 48.58 46.50 46.60 211,296 -1.35(-2.82%)
May 06, 2008 46.84 47.99 46.75 47.95 223,077 +1.10(+2.35%)
May 05, 2008 45.99 47.14 45.51 46.85 368,945 +1.60(+3.54%)
May 02, 2008 43.01 45.34 43.01 45.25 197,513 +2.13(+4.94%)
May 01, 2008 43.95 44.27 42.23 43.12 295,625 -1.29(-2.90%)
Apr 30, 2008 43.65 44.91 43.50 44.41 152,888 +0.26(+0.59%)
Apr 29, 2008 45.79 45.79 43.86 44.15 306,662 -1.54(-3.37%)
Apr 28, 2008 46.28 46.28 45.09 45.69 141,981 +0.57(+1.26%)
Apr 25, 2008 44.70 45.55 44.08 45.12 107,085 +0.28(+0.62%)
Apr 24, 2008 45.40 45.40 43.96 44.84 266,264 -0.79(-1.73%)
Apr 23, 2008 46.12 46.39 45.14 45.63 259,838 +0.38(+0.84%)
Apr 22, 2008 46.48 46.49 44.84 45.25 452,288 -0.67(-1.46%)
Apr 21, 2008 45.30 46.00 45.00 45.92 321,530 +0.99(+2.20%)
Apr 18, 2008 44.54 44.93 44.00 44.93 280,922 +1.07(+2.44%)
Apr 17, 2008 43.78 44.20 43.24 43.86 165,439 -0.14(-0.32%)
Apr 16, 2008 42.50 44.15 42.50 44.00 263,113 +1.83(+4.34%)
Apr 15, 2008 42.03 42.49 41.52 42.17 133,999 +0.53(+1.27%)
Apr 14, 2008 40.68 41.83 40.68 41.64 68,615 +0.45(+1.09%)
Apr 11, 2008 41.89 42.06 40.89 41.19 158,567 -0.81(-1.93%)
Apr 10, 2008 41.60 42.23 40.81 42.00 295,918 +0.83(+2.02%)
Apr 09, 2008 41.89 41.89 40.83 41.17 173,800 -0.72(-1.72%)
Apr 08, 2008 40.58 42.10 40.40 41.89 191,632 +0.94(+2.30%)
Apr 07, 2008 42.00 42.92 40.70 40.95 478,243 +0.06(+0.15%)
Apr 04, 2008 39.65 41.36 39.64 40.89 278,888 +1.89(+4.85%)
Apr 03, 2008 38.20 39.45 37.98 39.00 273,080 +0.87(+2.28%)
Apr 02, 2008 38.00 38.38 37.80 38.13 93,062 -0.17(-0.44%)
Apr 01, 2008 37.26 38.40 37.20 38.30 69,868 +0.15(+0.39%)
Mar 31, 2008 38.00 38.38 37.45 38.15 71,700 -0.15(-0.39%)
Mar 28, 2008 38.60 38.80 38.12 38.30 60,650 +0.40(+1.06%)
Mar 27, 2008 38.90 38.90 37.66 37.90 161,200 -0.33(-0.86%)
Mar 26, 2008 37.89 38.25 37.40 38.23 109,800 +0.83(+2.22%)
Mar 25, 2008 36.80 37.48 36.20 37.40 176,059 +0.82(+2.24%)
Mar 24, 2008 34.67 36.96 34.67 36.58 133,200 +2.05(+5.94%)
Mar 21, 2008 34.50 35.00 32.59 34.53 400,280 +0.00(+0.00%)
Mar 20, 2008 34.50 35.00 32.59 34.53 400,280 -0.35(-1.02%)
Mar 19, 2008 38.00 38.00 34.60 34.88 162,393 -3.32(-8.68%)
Mar 18, 2008 37.50 38.35 36.25 38.20 113,800 +2.20(+6.11%)
Mar 17, 2008 37.05 37.40 35.50 36.00 302,500 -2.68(-6.93%)
Mar 14, 2008 40.00 40.06 37.90 38.68 204,068 -1.22(-3.06%)
Mar 13, 2008 37.82 39.98 37.81 39.90 107,200 +0.38(+0.96%)
Mar 12, 2008 40.00 40.01 39.10 39.52 86,647 -0.38(-0.95%)
Mar 11, 2008 38.50 40.00 37.45 39.90 321,436 +2.45(+6.54%)
Mar 10, 2008 39.57 39.65 37.45 37.45 469,455 -2.31(-5.81%)
Mar 07, 2008 41.50 41.50 39.06 39.76 422,467 -1.88(-4.51%)
Mar 06, 2008 42.04 42.45 41.50 41.64 109,318 -0.21(-0.50%)
Mar 05, 2008 41.75 41.99 41.04 41.85 142,173 +0.70(+1.70%)
Mar 04, 2008 43.00 43.00 40.00 41.15 298,382 -2.12(-4.90%)
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.