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 29, 2006 16.87 17.00 16.87 16.91 234,800 -0.08(-0.47%)
Sep 28, 2006 17.08 17.10 16.91 16.99 216,800 -0.07(-0.41%)
Sep 27, 2006 16.98 17.07 16.90 17.06 440,700 +0.13(+0.77%)
Sep 26, 2006 16.99 16.99 16.79 16.93 361,300 +0.10(+0.59%)
Sep 25, 2006 16.84 16.95 16.55 16.83 318,300 +0.13(+0.78%)
Sep 22, 2006 17.04 17.04 16.59 16.70 300,400 -0.27(-1.59%)
Sep 21, 2006 17.24 17.24 16.82 16.97 331,300 -0.17(-0.99%)
Sep 20, 2006 16.89 17.15 16.85 17.14 424,500 +0.27(+1.60%)
Sep 19, 2006 16.90 16.93 16.62 16.87 335,600 -0.10(-0.59%)
Sep 18, 2006 16.95 17.02 16.90 16.97 329,000 +0.01(+0.06%)
Sep 15, 2006 16.83 17.09 16.83 16.96 425,700 +0.05(+0.30%)
Sep 14, 2006 17.09 17.09 16.89 16.91 329,100 -0.09(-0.53%)
Sep 13, 2006 16.78 17.03 16.75 17.00 751,400 +0.25(+1.49%)
Sep 12, 2006 16.50 16.80 16.50 16.75 378,700 +0.26(+1.58%)
Sep 11, 2006 16.58 16.60 16.41 16.49 319,300 -0.16(-0.96%)
Sep 08, 2006 16.51 16.75 16.51 16.65 426,000 -0.01(-0.06%)
Sep 07, 2006 16.83 16.83 16.63 16.66 469,500 -0.25(-1.48%)
Sep 06, 2006 17.21 17.23 16.87 16.91 623,500 -0.36(-2.08%)
Sep 05, 2006 17.23 17.29 17.06 17.27 778,200 +0.12(+0.70%)
Sep 01, 2006 17.04 17.20 16.96 17.15 673,200 +0.19(+1.12%)
Aug 31, 2006 16.98 17.07 16.95 16.96 946,400 +0.01(+0.06%)
Aug 30, 2006 16.96 17.04 16.84 16.95 365,200 +0.02(+0.12%)
Aug 29, 2006 17.10 17.10 16.65 16.93 383,100 +0.12(+0.71%)
Aug 28, 2006 16.65 16.81 16.55 16.81 297,600 +0.24(+1.45%)
Aug 25, 2006 16.61 16.62 16.44 16.57 320,800 +0.04(+0.24%)
Aug 24, 2006 16.65 16.65 16.38 16.53 377,000 +0.03(+0.18%)
Aug 23, 2006 16.80 16.82 16.47 16.50 581,200 -0.27(-1.61%)
Aug 22, 2006 16.66 16.77 16.63 16.77 537,300 +0.11(+0.66%)
Aug 21, 2006 16.82 16.82 16.60 16.66 200,500 -0.20(-1.19%)
Aug 18, 2006 16.96 16.98 16.76 16.86 280,100 -0.10(-0.59%)
Aug 17, 2006 16.90 17.07 16.81 16.96 812,200 +0.09(+0.53%)
Aug 16, 2006 16.74 16.87 16.62 16.87 507,600 +0.27(+1.63%)
Aug 15, 2006 16.24 16.60 16.24 16.60 442,200 +0.38(+2.34%)
Aug 14, 2006 16.30 16.49 16.15 16.22 274,100 -0.06(-0.37%)
Aug 11, 2006 16.25 16.28 16.15 16.28 261,400 -0.08(-0.49%)
Aug 10, 2006 16.05 16.36 16.00 16.36 320,900 +0.17(+1.05%)
Aug 09, 2006 16.47 16.47 16.09 16.19 251,000 -0.06(-0.37%)
Aug 08, 2006 16.59 16.59 16.21 16.25 259,800 -0.25(-1.52%)
Aug 07, 2006 16.65 16.65 16.36 16.50 230,800 -0.16(-0.96%)
Aug 04, 2006 16.70 16.78 16.42 16.66 540,800 +0.19(+1.15%)
Aug 03, 2006 16.39 16.55 16.27 16.47 262,500 +0.02(+0.12%)
Aug 02, 2006 16.22 16.53 16.22 16.45 682,800 +0.39(+2.43%)
Aug 01, 2006 16.15 16.20 16.00 16.06 350,400 -0.23(-1.41%)
Jul 31, 2006 16.23 16.29 16.07 16.29 227,600 +0.06(+0.37%)
Jul 28, 2006 15.80 16.23 15.80 16.23 397,500 +0.45(+2.85%)
Jul 27, 2006 15.99 16.03 15.76 15.78 257,400 -0.05(-0.32%)
Jul 26, 2006 15.95 15.96 15.73 15.83 290,500 -0.17(-1.06%)
Jul 25, 2006 16.07 16.08 15.83 16.00 485,200 -0.04(-0.25%)
Jul 24, 2006 15.80 16.04 15.76 16.04 626,700 +0.39(+2.49%)
Jul 21, 2006 15.76 15.84 15.58 15.65 710,600 -0.23(-1.45%)
Jul 20, 2006 16.34 16.35 15.86 15.88 287,400 -0.39(-2.40%)
Jul 19, 2006 15.70 16.27 15.70 16.27 730,400 +0.61(+3.90%)
Jul 18, 2006 15.54 15.66 15.37 15.66 480,300 +0.24(+1.56%)
Jul 17, 2006 15.70 15.71 15.40 15.42 517,300 -0.27(-1.72%)
Jul 14, 2006 15.77 15.82 15.51 15.69 557,700 -0.16(-1.01%)
Jul 13, 2006 16.30 16.30 15.80 15.85 607,000 -0.42(-2.58%)
Jul 12, 2006 16.45 16.52 16.21 16.27 457,400 -0.23(-1.39%)
Jul 11, 2006 16.32 16.50 16.25 16.50 232,600 +0.10(+0.61%)
Jul 10, 2006 16.45 16.53 16.33 16.40 561,700 -0.08(-0.49%)
Jul 07, 2006 16.69 16.71 16.41 16.48 390,300 -0.21(-1.26%)
Jul 06, 2006 16.63 16.74 16.55 16.69 320,500 +0.13(+0.79%)
Jul 05, 2006 16.70 16.71 16.42 16.56 354,300 -0.14(-0.84%)
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.