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 (%)
Jun 30, 2006 16.64 16.74 16.43 16.67 567,700 +0.27(+1.65%)
Jun 29, 2006 16.11 16.50 16.11 16.40 366,600 +0.48(+3.02%)
Jun 28, 2006 16.20 16.20 15.82 15.92 231,800 -0.14(-0.87%)
Jun 27, 2006 16.33 16.42 16.06 16.06 269,500 -0.29(-1.77%)
Jun 26, 2006 16.29 16.36 16.25 16.35 245,700 +0.07(+0.43%)
Jun 23, 2006 16.07 16.36 16.05 16.28 151,700 +0.07(+0.43%)
Jun 22, 2006 16.40 16.40 16.05 16.21 221,800 -0.19(-1.16%)
Jun 21, 2006 16.01 16.40 16.00 16.40 439,200 +0.47(+2.95%)
Jun 20, 2006 15.96 16.00 15.84 15.93 309,700 +0.09(+0.57%)
Jun 19, 2006 16.10 16.20 15.81 15.84 495,500 -0.30(-1.86%)
Jun 16, 2006 16.51 16.51 16.06 16.14 277,200 -0.29(-1.77%)
Jun 15, 2006 16.00 16.49 15.99 16.43 577,000 +0.64(+4.05%)
Jun 14, 2006 15.61 15.86 15.61 15.79 496,100 +0.10(+0.64%)
Jun 13, 2006 16.02 16.18 15.66 15.69 1,302,400 -0.35(-2.18%)
Jun 12, 2006 16.51 16.61 16.04 16.04 936,000 -0.53(-3.20%)
Jun 09, 2006 16.70 16.89 16.55 16.57 360,800 -0.06(-0.36%)
Jun 08, 2006 16.64 16.76 16.13 16.63 1,049,800 -0.19(-1.13%)
Jun 07, 2006 16.96 17.16 16.82 16.82 383,300 -0.14(-0.83%)
Jun 06, 2006 17.21 17.25 16.81 16.96 495,400 -0.29(-1.68%)
Jun 05, 2006 17.71 17.75 17.20 17.25 367,400 -0.46(-2.60%)
Jun 02, 2006 17.73 17.75 17.50 17.71 322,800 +0.12(+0.68%)
Jun 01, 2006 17.24 17.59 17.19 17.59 770,900 +0.42(+2.45%)
May 31, 2006 17.12 17.26 17.05 17.17 713,000 +0.19(+1.12%)
May 30, 2006 17.40 17.41 16.98 16.98 292,100 -0.39(-2.25%)
May 26, 2006 17.24 17.45 17.14 17.37 518,600 +0.15(+0.87%)
May 25, 2006 17.01 17.22 16.95 17.22 426,500 +0.36(+2.14%)
May 24, 2006 16.85 17.00 16.47 16.86 855,300 -0.13(-0.77%)
May 23, 2006 17.20 17.30 16.90 16.99 657,700 +0.07(+0.41%)
May 22, 2006 17.10 17.14 16.63 16.92 1,057,200 -0.30(-1.74%)
May 19, 2006 17.21 17.25 16.90 17.22 958,200 +0.03(+0.17%)
May 18, 2006 17.47 17.49 17.14 17.19 521,400 -0.13(-0.75%)
May 17, 2006 17.77 17.77 17.28 17.32 1,008,200 -0.40(-2.26%)
May 16, 2006 17.54 17.85 17.54 17.72 713,200 -0.04(-0.23%)
May 15, 2006 18.01 18.01 17.56 17.76 1,128,000 -0.31(-1.72%)
May 12, 2006 18.30 18.30 18.05 18.07 895,100 -0.28(-1.53%)
May 11, 2006 18.74 18.75 18.33 18.35 892,200 -0.46(-2.45%)
May 10, 2006 19.01 19.01 18.70 18.81 606,900 -0.11(-0.58%)
May 09, 2006 18.95 18.99 18.70 18.92 967,200 +0.09(+0.48%)
May 08, 2006 18.88 18.88 18.69 18.83 799,500 +0.01(+0.05%)
May 05, 2006 18.88 18.88 18.71 18.82 528,600 +0.16(+0.86%)
May 04, 2006 18.60 18.67 18.54 18.66 515,500 +0.15(+0.81%)
May 03, 2006 18.54 18.97 18.36 18.51 491,700 +0.01(+0.05%)
May 02, 2006 18.32 18.52 18.23 18.50 1,114,700 +0.28(+1.54%)
May 01, 2006 18.37 18.46 18.20 18.22 720,200 -0.05(-0.27%)
Apr 28, 2006 18.27 18.39 18.24 18.27 416,900 +0.00(+0.00%)
Apr 27, 2006 18.48 18.51 18.10 18.27 792,100 -0.22(-1.19%)
Apr 26, 2006 18.50 18.61 18.40 18.49 1,284,800 -0.03(-0.16%)
Apr 25, 2006 18.67 18.68 18.38 18.52 814,200 +0.04(+0.22%)
Apr 24, 2006 18.85 18.85 18.47 18.48 954,700 -0.17(-0.91%)
Apr 21, 2006 18.58 18.71 18.50 18.65 1,885,700 +0.24(+1.30%)
Apr 20, 2006 18.40 18.51 18.30 18.41 1,210,700 -0.01(-0.05%)
Apr 19, 2006 18.24 18.45 18.20 18.42 1,453,100 +0.26(+1.43%)
Apr 18, 2006 17.86 18.19 17.81 18.16 650,300 +0.48(+2.71%)
Apr 17, 2006 17.70 17.81 17.56 17.68 670,800 +0.00(+0.00%)
Apr 13, 2006 17.63 17.77 17.60 17.68 330,300 +0.05(+0.28%)
Apr 12, 2006 17.58 17.69 17.52 17.63 505,700 +0.14(+0.80%)
Apr 11, 2006 17.84 17.84 17.47 17.49 618,200 -0.29(-1.63%)
Apr 10, 2006 17.95 17.96 17.70 17.78 549,200 -0.15(-0.84%)
Apr 07, 2006 18.22 18.22 17.85 17.93 680,300 -0.25(-1.38%)
Apr 06, 2006 18.19 18.21 18.08 18.18 651,000 +0.04(+0.22%)
Apr 05, 2006 18.09 18.18 18.00 18.14 688,800 +0.14(+0.78%)
Apr 04, 2006 17.99 18.10 17.92 18.00 696,000 -0.02(-0.11%)
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.