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, 2006 15.84 16.00 15.84 16.00 215,600 +0.14(+0.88%)
May 30, 2006 16.29 16.29 15.81 15.86 164,300 -0.46(-2.82%)
May 26, 2006 16.22 16.32 16.12 16.32 123,300 +0.10(+0.62%)
May 25, 2006 15.98 16.22 15.90 16.22 229,200 +0.24(+1.50%)
May 24, 2006 16.35 16.35 15.63 15.98 271,800 -0.32(-1.96%)
May 23, 2006 15.91 16.52 15.91 16.30 245,800 +0.40(+2.52%)
May 22, 2006 16.50 16.50 15.73 15.90 526,600 -1.04(-6.14%)
May 19, 2006 16.75 16.96 16.54 16.94 380,800 +0.27(+1.62%)
May 18, 2006 16.60 17.02 16.60 16.67 273,200 -0.06(-0.36%)
May 17, 2006 17.28 17.29 16.66 16.73 378,000 -0.47(-2.73%)
May 16, 2006 17.25 17.28 17.10 17.20 472,100 +0.08(+0.47%)
May 15, 2006 17.19 17.19 16.95 17.12 309,300 -0.19(-1.10%)
May 12, 2006 17.54 17.65 17.30 17.31 460,200 -0.26(-1.48%)
May 11, 2006 18.04 18.04 17.52 17.57 270,600 -0.33(-1.85%)
May 10, 2006 18.05 18.05 17.77 17.90 178,700 -0.05(-0.28%)
May 09, 2006 17.98 18.03 17.87 17.95 296,800 -0.07(-0.39%)
May 08, 2006 17.98 18.07 17.90 18.02 350,400 +0.33(+1.87%)
May 05, 2006 17.75 17.79 17.59 17.69 226,900 +0.14(+0.80%)
May 04, 2006 17.47 17.60 17.45 17.55 381,300 +0.25(+1.45%)
May 03, 2006 17.45 17.47 17.25 17.30 293,100 -0.01(-0.06%)
May 02, 2006 17.19 17.31 17.16 17.31 171,900 +0.32(+1.88%)
May 01, 2006 17.00 17.15 16.92 16.99 167,400 +0.08(+0.47%)
Apr 28, 2006 16.63 16.96 16.62 16.91 248,100 +0.18(+1.08%)
Apr 27, 2006 16.96 16.96 16.70 16.73 215,000 -0.34(-1.99%)
Apr 26, 2006 17.14 17.24 17.03 17.07 220,900 +0.07(+0.41%)
Apr 25, 2006 17.25 17.28 16.95 17.00 271,600 -0.34(-1.96%)
Apr 24, 2006 17.61 17.61 17.26 17.34 435,900 -0.46(-2.58%)
Apr 21, 2006 17.70 17.82 17.68 17.80 305,100 +0.17(+0.99%)
Apr 20, 2006 17.89 17.89 17.50 17.63 333,500 -0.08(-0.48%)
Apr 19, 2006 17.80 17.80 17.45 17.71 314,700 +0.17(+0.97%)
Apr 18, 2006 17.19 17.54 17.13 17.54 421,000 +0.54(+3.18%)
Apr 17, 2006 16.89 17.00 16.85 17.00 165,000 +0.21(+1.25%)
Apr 13, 2006 16.73 16.82 16.70 16.79 97,200 +0.06(+0.36%)
Apr 12, 2006 16.73 16.73 16.61 16.73 90,600 +0.08(+0.48%)
Apr 11, 2006 17.00 17.09 16.60 16.65 257,600 -0.32(-1.89%)
Apr 10, 2006 16.91 16.97 16.82 16.97 121,500 +0.16(+0.95%)
Apr 07, 2006 17.03 17.05 16.78 16.81 145,000 -0.15(-0.88%)
Apr 06, 2006 17.01 17.02 16.89 16.96 201,200 +0.07(+0.41%)
Apr 05, 2006 16.86 16.89 16.77 16.89 240,400 +0.14(+0.84%)
Apr 04, 2006 16.69 16.78 16.68 16.75 397,800 +0.06(+0.36%)
Apr 03, 2006 16.79 16.87 16.63 16.69 434,700 +0.07(+0.42%)
Mar 31, 2006 16.55 16.64 16.46 16.62 1,443,600 +0.12(+0.73%)
Mar 30, 2006 16.58 16.60 16.40 16.50 163,300 +0.10(+0.59%)
Mar 29, 2006 16.10 16.43 16.10 16.40 116,000 +0.20(+1.25%)
Mar 28, 2006 16.21 16.36 16.13 16.20 143,100 -0.12(-0.74%)
Mar 27, 2006 16.33 16.44 16.30 16.32 234,200 +0.04(+0.25%)
Mar 24, 2006 16.27 16.31 16.16 16.28 211,900 +0.09(+0.56%)
Mar 23, 2006 16.06 16.22 16.06 16.19 187,500 +0.10(+0.62%)
Mar 22, 2006 16.01 16.10 16.00 16.09 205,600 +0.09(+0.56%)
Mar 21, 2006 16.02 16.19 15.98 16.00 121,400 +0.00(+0.00%)
Mar 20, 2006 16.03 16.10 16.00 16.00 89,000 +0.06(+0.38%)
Mar 17, 2006 15.96 16.00 15.90 15.94 157,100 -0.07(-0.44%)
Mar 16, 2006 16.00 16.08 15.88 16.01 91,500 +0.05(+0.31%)
Mar 15, 2006 15.85 15.96 15.76 15.96 205,400 +0.24(+1.53%)
Mar 14, 2006 15.78 15.78 15.53 15.72 84,700 +0.06(+0.38%)
Mar 13, 2006 15.65 15.71 15.50 15.66 112,400 +0.18(+1.16%)
Mar 10, 2006 15.32 15.48 15.25 15.48 74,900 +0.13(+0.85%)
Mar 09, 2006 15.50 15.50 15.32 15.35 101,000 -0.07(-0.45%)
Mar 08, 2006 15.50 15.50 15.29 15.42 373,700 -0.21(-1.34%)
Mar 07, 2006 16.00 16.00 15.60 15.63 207,700 -0.40(-2.50%)
Mar 06, 2006 16.24 16.25 16.03 16.03 97,100 -0.15(-0.93%)
Mar 03, 2006 16.22 16.25 16.16 16.18 89,200 +0.01(+0.06%)
Mar 02, 2006 16.17 16.19 16.06 16.17 112,600 +0.16(+1.00%)
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.