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 31, 2007 33.41 33.62 33.35 33.35 3,900 +0.14(+0.42%)
May 30, 2007 32.59 33.21 32.59 33.21 3,800 +0.32(+0.97%)
May 29, 2007 33.05 33.05 32.80 32.89 1,600 +0.15(+0.46%)
May 25, 2007 32.64 32.78 32.64 32.74 900 +0.38(+1.17%)
May 24, 2007 32.98 33.13 32.35 32.36 8,300 -0.77(-2.32%)
May 23, 2007 33.44 33.44 33.13 33.13 1,500 -0.10(-0.30%)
May 22, 2007 33.27 33.32 33.20 33.23 6,300 -0.03(-0.08%)
May 21, 2007 33.12 33.46 33.12 33.26 5,800 +0.14(+0.41%)
May 18, 2007 32.98 33.12 32.95 33.12 2,200 +0.13(+0.39%)
May 17, 2007 32.84 32.99 32.74 32.99 1,900 +0.06(+0.18%)
May 16, 2007 32.96 32.96 32.59 32.93 8,300 +0.05(+0.15%)
May 15, 2007 32.82 33.15 32.75 32.88 6,100 +0.01(+0.03%)
May 14, 2007 33.11 33.11 32.79 32.87 8,000 -0.08(-0.25%)
May 11, 2007 32.63 33.00 32.63 32.95 6,500 +0.46(+1.42%)
May 10, 2007 32.85 32.85 32.41 32.49 5,700 -0.32(-0.98%)
May 09, 2007 32.63 32.91 32.63 32.81 2,000 +0.17(+0.52%)
May 08, 2007 32.50 32.64 32.42 32.64 6,700 +0.04(+0.12%)
May 07, 2007 32.44 32.69 32.44 32.60 27,700 +0.30(+0.93%)
May 04, 2007 32.38 32.42 32.20 32.30 5,900 +0.06(+0.19%)
May 03, 2007 32.15 32.24 31.98 32.24 2,900 +0.22(+0.69%)
May 02, 2007 31.74 32.08 31.74 32.02 4,700 +0.51(+1.62%)
May 01, 2007 31.66 31.66 31.33 31.51 10,500 -0.15(-0.47%)
Apr 30, 2007 32.16 32.17 31.66 31.66 3,600 -0.57(-1.77%)
Apr 27, 2007 32.25 32.28 32.01 32.23 7,600 -0.12(-0.37%)
Apr 26, 2007 32.45 32.45 32.18 32.35 10,200 -0.13(-0.40%)
Apr 25, 2007 32.30 32.49 32.30 32.48 4,700 +0.50(+1.56%)
Apr 24, 2007 32.19 32.19 31.81 31.98 10,900 -0.28(-0.87%)
Apr 23, 2007 32.40 32.41 32.18 32.26 115,200 +0.07(+0.22%)
Apr 20, 2007 32.20 32.21 32.15 32.19 4,900 +0.39(+1.23%)
Apr 19, 2007 31.43 31.82 31.43 31.80 2,900 +0.04(+0.13%)
Apr 18, 2007 31.91 31.92 31.76 31.76 7,600 -0.20(-0.63%)
Apr 17, 2007 32.11 32.13 31.96 31.96 11,700 -0.12(-0.37%)
Apr 16, 2007 31.84 32.08 31.84 32.08 6,200 +0.38(+1.20%)
Apr 13, 2007 31.70 31.70 31.53 31.70 6,900 +0.12(+0.38%)
Apr 12, 2007 31.24 31.58 31.24 31.58 3,200 +0.31(+0.99%)
Apr 11, 2007 31.63 31.63 31.16 31.27 7,800 -0.26(-0.82%)
Apr 10, 2007 31.60 31.61 31.46 31.53 6,600 -0.04(-0.13%)
Apr 09, 2007 31.56 31.65 31.55 31.57 10,100 +0.19(+0.61%)
Apr 05, 2007 31.35 31.41 31.35 31.38 2,600 -0.02(-0.06%)
Apr 04, 2007 31.42 31.45 31.29 31.40 3,500 +0.02(+0.06%)
Apr 03, 2007 31.28 31.49 31.28 31.38 6,900 +0.38(+1.23%)
Apr 02, 2007 30.96 31.00 30.84 31.00 10,900 +0.22(+0.71%)
Mar 30, 2007 30.98 30.98 30.74 30.78 4,100 -0.02(-0.06%)
Mar 29, 2007 30.96 31.05 30.55 30.80 5,200 +0.07(+0.21%)
Mar 28, 2007 30.88 30.88 30.62 30.73 8,900 -0.20(-0.63%)
Mar 27, 2007 31.18 31.18 30.89 30.93 14,200 -0.27(-0.87%)
Mar 26, 2007 31.08 31.20 30.84 31.20 12,500 +0.20(+0.65%)
Mar 23, 2007 31.00 31.00 30.90 31.00 27,200 +0.07(+0.21%)
Mar 22, 2007 30.95 31.01 30.87 30.93 4,700 +0.13(+0.44%)
Mar 21, 2007 30.41 30.95 30.41 30.80 24,600 +0.41(+1.35%)
Mar 20, 2007 30.18 30.49 30.14 30.39 9,800 +0.30(+1.00%)
Mar 19, 2007 29.71 30.10 29.71 30.09 19,500 +0.52(+1.76%)
Mar 16, 2007 29.85 29.89 29.57 29.57 6,300 -0.36(-1.20%)
Mar 15, 2007 29.91 29.93 29.89 29.93 2,300 +0.38(+1.29%)
Mar 14, 2007 29.32 29.55 29.17 29.55 2,500 +0.30(+1.03%)
Mar 13, 2007 29.80 29.80 29.25 29.25 2,900 -0.90(-2.99%)
Mar 12, 2007 30.04 30.15 29.90 30.15 2,500 +0.28(+0.94%)
Mar 09, 2007 29.95 29.95 29.74 29.87 1,100 +0.20(+0.68%)
Mar 08, 2007 29.72 29.77 29.55 29.67 2,500 +0.42(+1.43%)
Mar 07, 2007 29.28 29.46 29.25 29.25 8,700 -0.04(-0.12%)
Mar 06, 2007 28.85 29.30 28.85 29.29 11,000 +0.70(+2.43%)
Mar 05, 2007 28.72 29.01 28.57 28.59 15,000 -0.63(-2.16%)
Mar 02, 2007 29.56 29.56 29.06 29.22 8,000 -0.49(-1.65%)
Mar 01, 2007 29.22 29.88 28.97 29.71 15,550 -0.02(-0.07%)
Feb 28, 2007 29.62 29.83 29.33 29.73 6,400 +0.11(+0.37%)
Feb 27, 2007 30.13 30.38 29.29 29.62 19,700 -1.49(-4.79%)
Feb 26, 2007 31.41 31.41 30.99 31.11 13,500 +0.10(+0.32%)
Feb 23, 2007 30.93 31.01 30.84 31.01 8,700 +0.13(+0.42%)
Feb 22, 2007 31.10 31.13 30.75 30.88 8,900 -0.02(-0.06%)
Feb 21, 2007 30.49 30.94 30.48 30.90 7,200 +0.35(+1.15%)
Feb 20, 2007 30.25 30.57 30.19 30.55 8,200 +0.25(+0.83%)
Feb 16, 2007 30.31 30.34 30.21 30.30 7,400 -0.04(-0.13%)
Feb 15, 2007 30.31 30.34 30.17 30.34 2,500 +0.21(+0.70%)
Feb 14, 2007 30.16 30.25 30.12 30.13 5,900 +0.19(+0.63%)
Feb 13, 2007 29.90 29.96 29.88 29.94 1,535 +0.52(+1.77%)
Feb 12, 2007 29.47 29.47 29.42 29.42 2,335 +0.05(+0.17%)
Feb 09, 2007 29.74 29.74 29.34 29.37 11,400 -0.22(-0.74%)
Feb 08, 2007 29.55 29.65 29.50 29.59 43,100 -0.13(-0.44%)
Feb 07, 2007 29.75 29.83 29.59 29.72 7,100 +0.00(+0.00%)
Feb 06, 2007 29.56 29.72 29.55 29.72 8,900 +0.23(+0.78%)
Feb 05, 2007 29.55 29.55 29.48 29.49 2,800 -0.16(-0.54%)
Feb 02, 2007 29.72 29.72 29.55 29.65 5,000 -0.07(-0.24%)
Feb 01, 2007 29.64 29.76 29.60 29.72 14,600 +0.28(+0.95%)
Jan 31, 2007 29.08 29.46 29.08 29.44 3,400 +0.39(+1.34%)
Jan 30, 2007 28.98 29.08 28.90 29.05 15,100 +0.19(+0.66%)
Jan 29, 2007 28.82 28.86 28.82 28.86 1,000 +0.17(+0.59%)
Jan 26, 2007 28.69 28.69 28.69 28.69 200 -0.07(-0.24%)
Jan 25, 2007 28.88 28.91 28.76 28.76 6,000 +0.05(+0.17%)
Jan 24, 2007 28.42 28.71 28.40 28.71 12,100 +0.43(+1.52%)
Jan 23, 2007 28.03 28.34 28.03 28.28 1,600 +0.46(+1.65%)
Jan 22, 2007 27.86 27.86 27.82 27.82 500 -0.22(-0.78%)
Jan 19, 2007 27.87 28.04 27.87 28.04 700 +0.21(+0.75%)
Jan 18, 2007 27.95 27.95 27.76 27.83 900 -0.19(-0.68%)
Jan 17, 2007 27.89 28.06 27.89 28.02 3,700 +0.12(+0.43%)
Jan 16, 2007 27.95 27.96 27.90 27.90 1,900 +0.66(+2.42%)
Jan 12, 2007 27.24 27.24 27.24 27.24 0 +0.00(+0.00%)
Jan 11, 2007 27.24 27.24 27.24 27.24 0 +0.00(+0.00%)
Jan 10, 2007 27.12 27.25 27.12 27.24 1,700 +0.10(+0.37%)
Jan 09, 2007 26.89 27.14 26.89 27.14 600 -0.07(-0.26%)
Jan 08, 2007 27.11 27.21 27.08 27.21 10,400 +0.10(+0.37%)
Jan 05, 2007 27.10 27.20 27.10 27.11 400 -0.64(-2.31%)
Jan 04, 2007 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 03, 2007 27.70 27.79 27.70 27.75 1,000 +0.06(+0.22%)
Dec 29, 2006 27.84 27.84 27.69 27.69 2,500 -0.27(-0.97%)
Dec 28, 2006 27.96 27.96 27.96 27.96 0 +0.00(+0.00%)
Dec 27, 2006 27.88 27.96 27.88 27.96 1,900 +0.39(+1.41%)
Dec 26, 2006 27.46 27.57 27.46 27.57 400 +0.29(+1.06%)
Dec 22, 2006 27.28 27.28 27.28 27.28 100 -0.17(-0.62%)
Dec 21, 2006 27.63 27.63 27.45 27.45 1,700 -0.36(-1.29%)
Dec 20, 2006 27.90 27.91 27.81 27.81 1,800 -0.08(-0.29%)
Dec 19, 2006 27.81 27.89 27.71 27.89 1,400 +0.20(+0.72%)
Dec 18, 2006 28.09 28.09 27.69 27.69 800 -0.38(-1.35%)
Dec 15, 2006 27.97 28.10 27.91 28.07 111,800 -0.04(-0.14%)
Dec 14, 2006 28.20 28.20 28.11 28.11 5,900 +0.15(+0.54%)
Dec 13, 2006 27.86 27.96 27.86 27.96 5,100 +0.15(+0.54%)
Dec 12, 2006 27.71 27.81 27.71 27.81 150,400 -0.43(-1.52%)
Dec 11, 2006 28.20 28.32 28.20 28.24 2,300 -0.05(-0.18%)
Dec 08, 2006 28.24 28.30 28.24 28.29 800 -0.01(-0.04%)
Dec 07, 2006 28.28 28.35 28.19 28.30 31,600 +0.12(+0.43%)
Dec 06, 2006 28.07 28.25 28.07 28.18 1,100 +0.00(+0.00%)
Dec 05, 2006 28.12 28.18 28.06 28.18 1,700 +0.28(+1.00%)
Dec 04, 2006 27.93 27.95 27.90 27.90 31,200 +0.54(+1.97%)
Dec 01, 2006 27.36 27.65 27.36 27.36 800 -0.31(-1.12%)
Nov 30, 2006 27.60 27.67 27.60 27.67 1,700 +0.17(+0.62%)
Nov 29, 2006 27.25 27.50 27.25 27.50 2,000 +0.43(+1.59%)
Nov 28, 2006 27.14 27.14 26.93 27.07 800 -0.02(-0.07%)
Nov 27, 2006 27.61 27.61 27.05 27.09 1,200 -0.52(-1.88%)
Nov 24, 2006 27.55 27.61 27.55 27.61 400 +0.03(+0.11%)
Nov 22, 2006 27.57 27.58 27.50 27.58 900 +0.31(+1.14%)
Nov 21, 2006 27.20 27.27 27.20 27.27 300 +0.18(+0.66%)
Nov 20, 2006 27.33 27.33 27.09 27.09 4,700 +0.32(+1.20%)
Nov 17, 2006 26.71 26.77 26.71 26.77 500 +0.04(+0.15%)
Nov 16, 2006 26.79 26.79 26.73 26.73 1,300 -0.22(-0.82%)
Nov 15, 2006 26.95 26.95 26.95 26.95 1,800 +0.18(+0.67%)
Nov 14, 2006 26.57 26.77 26.54 26.77 1,500 +0.37(+1.40%)
Nov 13, 2006 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Nov 10, 2006 26.63 26.63 26.40 26.40 800 -0.27(-1.01%)
Nov 09, 2006 26.67 26.67 26.67 26.67 0 +0.00(+0.00%)
Nov 08, 2006 26.34 26.67 26.34 26.67 500 +0.06(+0.23%)
Nov 07, 2006 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Nov 06, 2006 26.60 26.62 26.60 26.61 3,700 +0.43(+1.64%)
Nov 03, 2006 26.31 26.31 26.13 26.18 4,200 -0.12(-0.46%)
Nov 02, 2006 26.30 26.30 26.30 26.30 100 +0.12(+0.46%)
Nov 01, 2006 26.50 26.50 26.18 26.18 1,400 -0.17(-0.65%)
Oct 31, 2006 26.47 26.47 26.35 26.35 400 -0.03(-0.11%)
Oct 30, 2006 26.38 26.38 26.38 26.38 200 -0.32(-1.20%)
Oct 27, 2006 26.56 26.70 26.54 26.70 1,500 +0.15(+0.56%)
Oct 26, 2006 26.44 26.55 26.44 26.55 700 -0.01(-0.04%)
Oct 25, 2006 26.52 26.59 26.52 26.56 15,600 +0.24(+0.91%)
Oct 24, 2006 26.22 26.32 26.20 26.32 5,200 +0.38(+1.46%)
Oct 23, 2006 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Oct 20, 2006 25.96 25.99 25.94 25.94 300 +0.12(+0.46%)
Oct 19, 2006 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
Oct 18, 2006 26.22 26.22 25.82 25.82 1,300 +0.04(+0.16%)
Oct 17, 2006 25.78 25.78 25.78 25.78 300 -0.37(-1.41%)
Oct 16, 2006 26.07 26.15 26.05 26.15 1,900 +0.67(+2.63%)
Oct 13, 2006 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
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.