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 (%)
Oct 31, 2006 16.75 16.89 16.67 16.80 132,600 +0.06(+0.36%)
Oct 30, 2006 16.53 16.74 16.49 16.74 759,700 +0.01(+0.06%)
Oct 27, 2006 16.88 16.88 16.68 16.73 89,400 -0.16(-0.95%)
Oct 26, 2006 16.96 16.97 16.77 16.89 66,900 +0.11(+0.66%)
Oct 25, 2006 16.74 16.83 16.66 16.78 136,100 +0.05(+0.30%)
Oct 24, 2006 16.53 16.73 16.53 16.73 30,000 +0.14(+0.84%)
Oct 23, 2006 16.59 16.64 16.52 16.59 88,300 +0.02(+0.12%)
Oct 20, 2006 16.70 16.70 16.52 16.57 84,100 -0.04(-0.24%)
Oct 19, 2006 16.58 16.61 16.49 16.61 49,600 +0.04(+0.24%)
Oct 18, 2006 16.64 16.70 16.50 16.57 93,800 +0.02(+0.12%)
Oct 17, 2006 16.74 16.74 16.40 16.55 68,500 -0.15(-0.90%)
Oct 16, 2006 16.67 16.73 16.50 16.70 169,800 -0.50(-2.91%)
Oct 13, 2006 16.60 17.20 16.49 17.20 208,700 +0.65(+3.93%)
Oct 12, 2006 16.27 16.55 16.27 16.55 217,700 +0.30(+1.85%)
Oct 11, 2006 16.15 16.28 16.15 16.25 120,300 +0.02(+0.12%)
Oct 10, 2006 15.92 16.23 15.92 16.23 62,900 +0.15(+0.93%)
Oct 09, 2006 16.09 16.11 16.01 16.08 57,200 -0.04(-0.25%)
Oct 06, 2006 16.20 16.20 16.02 16.12 64,000 -0.05(-0.31%)
Oct 05, 2006 16.28 16.28 16.10 16.17 59,800 -0.02(-0.12%)
Oct 04, 2006 15.91 16.19 15.91 16.19 142,700 +0.15(+0.94%)
Oct 03, 2006 16.07 16.11 15.95 16.04 73,100 -0.10(-0.62%)
Oct 02, 2006 16.11 16.19 16.06 16.14 59,200 +0.01(+0.06%)
Sep 29, 2006 16.07 16.20 16.06 16.13 93,200 +0.05(+0.31%)
Sep 28, 2006 16.00 16.10 16.00 16.08 66,000 +0.03(+0.19%)
Sep 27, 2006 15.95 16.07 15.95 16.05 64,200 -0.03(-0.19%)
Sep 26, 2006 16.16 16.16 15.90 16.08 156,700 -0.08(-0.50%)
Sep 25, 2006 15.96 16.16 15.91 16.16 62,300 +0.16(+1.00%)
Sep 22, 2006 16.01 16.11 15.91 16.00 38,900 -0.12(-0.74%)
Sep 21, 2006 16.24 16.24 16.02 16.12 80,900 -0.02(-0.12%)
Sep 20, 2006 16.10 16.20 16.04 16.14 85,100 +0.18(+1.13%)
Sep 19, 2006 15.95 16.09 15.82 15.96 76,200 -0.12(-0.75%)
Sep 18, 2006 16.07 16.17 16.03 16.08 76,100 +0.06(+0.37%)
Sep 15, 2006 16.09 16.09 15.91 16.02 99,500 -0.02(-0.12%)
Sep 14, 2006 16.15 16.20 15.94 16.04 83,500 -0.13(-0.80%)
Sep 13, 2006 15.91 16.17 15.91 16.17 78,900 +0.21(+1.32%)
Sep 12, 2006 15.88 15.96 15.79 15.96 37,800 +0.17(+1.08%)
Sep 11, 2006 15.69 15.79 15.58 15.79 46,200 -0.10(-0.63%)
Sep 08, 2006 15.95 15.95 15.80 15.89 247,100 +0.03(+0.19%)
Sep 07, 2006 15.69 15.86 15.68 15.86 45,800 -0.01(-0.06%)
Sep 06, 2006 16.15 16.15 15.81 15.87 45,000 -0.26(-1.61%)
Sep 05, 2006 16.09 16.13 16.00 16.13 86,400 +0.19(+1.19%)
Sep 01, 2006 15.81 15.96 15.81 15.94 40,900 +0.04(+0.25%)
Aug 31, 2006 15.86 15.99 15.83 15.90 38,200 -0.05(-0.31%)
Aug 30, 2006 15.99 15.99 15.82 15.95 61,600 +0.09(+0.57%)
Aug 29, 2006 15.70 15.86 15.67 15.86 93,400 +0.17(+1.08%)
Aug 28, 2006 15.60 15.70 15.58 15.69 65,300 +0.06(+0.38%)
Aug 25, 2006 15.67 15.67 15.56 15.63 71,200 -0.04(-0.26%)
Aug 24, 2006 15.76 15.76 15.52 15.67 53,700 -0.04(-0.25%)
Aug 23, 2006 15.99 15.99 15.64 15.71 72,400 -0.28(-1.75%)
Aug 22, 2006 15.80 15.99 15.80 15.99 54,400 +0.13(+0.82%)
Aug 21, 2006 15.76 15.96 15.75 15.86 102,200 -0.20(-1.25%)
Aug 18, 2006 15.91 16.06 15.90 16.06 80,700 -0.05(-0.31%)
Aug 17, 2006 16.30 16.30 16.03 16.11 76,500 -0.19(-1.17%)
Aug 16, 2006 16.14 16.30 16.12 16.30 151,500 +0.17(+1.05%)
Aug 15, 2006 15.96 16.13 15.89 16.13 132,600 +0.23(+1.45%)
Aug 14, 2006 15.95 15.95 15.80 15.90 94,600 +0.13(+0.82%)
Aug 11, 2006 15.72 15.80 15.71 15.77 23,700 -0.03(-0.19%)
Aug 10, 2006 15.56 15.80 15.56 15.80 52,300 +0.14(+0.89%)
Aug 09, 2006 15.55 15.83 15.55 15.66 57,900 +0.08(+0.51%)
Aug 08, 2006 15.82 15.82 15.47 15.58 44,500 +0.01(+0.06%)
Aug 07, 2006 15.45 15.60 15.45 15.57 31,800 +0.04(+0.26%)
Aug 04, 2006 15.66 15.71 15.45 15.53 139,900 -0.12(-0.77%)
Aug 03, 2006 15.41 15.66 15.41 15.65 31,500 +0.07(+0.45%)
Aug 02, 2006 15.65 15.65 15.40 15.58 81,800 +0.20(+1.30%)
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.