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 (%)
Sep 30, 2008 27.75 29.87 27.00 29.44 685,184 +2.25(+8.28%)
Sep 29, 2008 30.64 30.64 25.71 27.19 1,010,532 -4.68(-14.68%)
Sep 27, 2008 31.53 32.18 30.69 31.87 0 +0.00(+0.00%)
Sep 26, 2008 31.53 32.18 30.69 31.87 0 -0.93(-2.82%)
Sep 25, 2008 33.00 33.79 32.13 32.80 194,692 -0.07(-0.23%)
Sep 24, 2008 34.00 34.41 32.70 32.87 189,357 -0.72(-2.14%)
Sep 23, 2008 34.35 35.18 32.90 33.59 407,351 -1.41(-4.03%)
Sep 22, 2008 37.55 38.15 34.86 35.00 866,630 -2.44(-6.52%)
Sep 19, 2008 34.12 37.50 33.20 37.44 0 +5.49(+17.17%)
Sep 18, 2008 31.32 32.55 29.50 31.95 660,165 +1.07(+3.48%)
Sep 17, 2008 32.03 32.67 29.50 30.88 949,317 -1.20(-3.74%)
Sep 16, 2008 30.00 32.72 28.19 32.08 1,575,764 +0.30(+0.94%)
Sep 15, 2008 32.25 33.50 31.00 31.78 990,173 -3.69(-10.40%)
Sep 12, 2008 34.79 35.80 34.00 35.47 810,216 +1.33(+3.90%)
Sep 11, 2008 32.12 34.28 31.28 34.14 779,962 +1.23(+3.74%)
Sep 10, 2008 32.50 34.00 31.94 32.91 1,119,939 +0.96(+3.00%)
Sep 09, 2008 34.75 34.99 31.79 31.95 1,417,619 -3.42(-9.67%)
Sep 08, 2008 38.80 39.00 34.80 35.37 905,595 -2.23(-5.93%)
Sep 06, 2008 36.64 37.70 35.65 37.60 0 +0.00(+0.00%)
Sep 05, 2008 36.64 37.70 35.65 37.60 0 +0.44(+1.18%)
Sep 04, 2008 38.49 39.76 36.33 37.16 1,633,914 -1.64(-4.23%)
Sep 03, 2008 40.82 41.38 38.28 38.80 1,070,163 -2.97(-7.11%)
Sep 02, 2008 43.98 44.00 41.10 41.77 829,727 -3.61(-7.96%)
Aug 30, 2008 46.28 46.56 45.15 45.38 0 +0.00(+0.00%)
Aug 29, 2008 46.28 46.56 45.15 45.38 241,033 -0.31(-0.68%)
Aug 28, 2008 46.06 46.20 44.02 45.69 830,911 +0.44(+0.97%)
Aug 27, 2008 45.69 45.74 44.66 45.25 273,958 +1.23(+2.79%)
Aug 26, 2008 44.00 44.71 43.51 44.02 240,967 +0.47(+1.08%)
Aug 25, 2008 44.68 45.46 42.86 43.55 859,838 -1.08(-2.42%)
Aug 23, 2008 45.77 45.90 44.30 44.63 0 +0.00(+0.00%)
Aug 22, 2008 45.77 45.90 44.30 44.63 709,226 -1.62(-3.50%)
Aug 21, 2008 44.58 46.48 44.38 46.25 1,094,520 +2.15(+4.88%)
Aug 20, 2008 43.48 44.10 42.45 44.10 401,354 +1.38(+3.23%)
Aug 19, 2008 40.51 43.10 40.50 42.72 576,525 +1.57(+3.82%)
Aug 18, 2008 42.00 42.16 40.76 41.15 227,529 -0.39(-0.94%)
Aug 16, 2008 42.10 42.10 40.57 41.54 0 +0.00(+0.00%)
Aug 15, 2008 42.10 42.10 40.57 41.54 0 -0.84(-1.98%)
Aug 14, 2008 41.75 42.59 41.28 42.38 554,345 +0.14(+0.33%)
Aug 13, 2008 39.95 42.78 39.78 42.24 718,449 +2.21(+5.52%)
Aug 12, 2008 40.55 40.99 39.76 40.03 375,756 -0.52(-1.28%)
Aug 11, 2008 41.87 42.40 39.77 40.55 706,422 -1.99(-4.68%)
Aug 08, 2008 42.02 42.86 41.20 42.54 323,319 -0.07(-0.16%)
Aug 07, 2008 43.82 44.43 42.59 42.61 495,531 -1.14(-2.61%)
Aug 06, 2008 41.86 44.46 41.86 43.75 624,935 +1.16(+2.72%)
Aug 05, 2008 42.01 43.64 40.96 42.59 1,294,793 -0.61(-1.41%)
Aug 04, 2008 47.00 47.60 42.61 43.20 807,775 -4.41(-9.26%)
Aug 01, 2008 49.85 49.85 47.27 47.61 1,052,549 -1.61(-3.27%)
Jul 31, 2008 50.60 51.10 48.82 49.22 631,596 -2.38(-4.61%)
Jul 30, 2008 48.89 51.60 47.94 51.60 637,032 +3.27(+6.77%)
Jul 29, 2008 48.33 49.11 47.10 48.33 820,414 +0.51(+1.07%)
Jul 28, 2008 48.47 49.00 47.36 47.82 826,089 +0.05(+0.10%)
Jul 25, 2008 45.06 47.78 44.92 47.77 1,186,164 +3.32(+7.47%)
Jul 24, 2008 45.80 46.67 42.90 44.45 1,616,787 -1.56(-3.39%)
Jul 23, 2008 47.06 48.19 45.06 46.01 1,083,136 -2.26(-4.68%)
Jul 22, 2008 48.86 49.30 47.31 48.27 287,110 -1.58(-3.17%)
Jul 21, 2008 46.54 49.85 45.83 49.85 757,235 +3.60(+7.78%)
Jul 18, 2008 47.35 48.09 45.65 46.25 1,149,429 -1.25(-2.63%)
Jul 17, 2008 50.04 51.66 46.25 47.50 932,887 -4.32(-8.34%)
Jul 16, 2008 53.00 53.14 49.45 51.82 726,919 +0.77(+1.51%)
Jul 15, 2008 52.45 52.69 50.06 51.05 523,004 -2.24(-4.20%)
Jul 14, 2008 53.79 53.96 52.41 53.29 544,095 +0.29(+0.55%)
Jul 11, 2008 51.49 53.00 50.65 53.00 475,525 +1.51(+2.93%)
Jul 10, 2008 50.50 51.49 48.54 51.49 361,430 +1.39(+2.77%)
Jul 09, 2008 51.00 52.10 49.75 50.10 1,031,065 +0.21(+0.42%)
Jul 08, 2008 50.28 50.28 47.40 49.89 1,338,307 -0.64(-1.27%)
Jul 07, 2008 49.19 51.85 48.75 50.53 878,388 +1.42(+2.89%)
Jul 04, 2008 51.05 51.24 47.20 49.11 2,290,078 +0.00(+0.00%)
Jul 03, 2008 51.05 51.24 47.20 49.11 2,290,078 -2.96(-5.68%)
Jul 02, 2008 57.03 57.53 51.45 52.07 2,839,031 -5.83(-10.07%)
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.