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 (%)
Nov 30, 2006 18.21 18.33 18.18 18.27 397,700 +0.04(+0.22%)
Nov 29, 2006 18.19 18.27 18.11 18.23 582,400 +0.19(+1.05%)
Nov 28, 2006 17.91 18.04 17.82 18.04 327,100 +0.04(+0.22%)
Nov 27, 2006 18.32 18.32 17.91 18.00 489,700 -0.34(-1.85%)
Nov 24, 2006 18.18 18.37 18.16 18.34 209,800 +0.04(+0.22%)
Nov 22, 2006 18.26 18.32 18.18 18.30 243,400 -0.03(-0.16%)
Nov 21, 2006 18.25 18.33 18.17 18.33 471,900 +0.10(+0.55%)
Nov 20, 2006 18.18 18.26 18.13 18.23 261,100 -0.07(-0.38%)
Nov 17, 2006 18.37 18.37 18.12 18.30 373,100 +0.00(+0.00%)
Nov 16, 2006 18.39 18.39 18.21 18.30 419,900 +0.00(+0.00%)
Nov 15, 2006 18.19 18.33 18.16 18.30 510,500 +0.11(+0.60%)
Nov 14, 2006 18.14 18.19 17.87 18.19 630,500 +0.14(+0.78%)
Nov 13, 2006 17.90 18.05 17.85 18.05 399,100 +0.10(+0.56%)
Nov 10, 2006 17.72 17.95 17.72 17.95 301,700 +0.23(+1.30%)
Nov 09, 2006 17.80 17.93 17.66 17.72 355,600 -0.13(-0.73%)
Nov 08, 2006 17.84 17.87 17.61 17.85 267,100 +0.08(+0.45%)
Nov 07, 2006 17.84 17.90 17.64 17.77 295,800 +0.05(+0.28%)
Nov 06, 2006 17.74 17.82 17.64 17.72 642,000 +0.06(+0.34%)
Nov 03, 2006 17.74 17.75 17.51 17.66 737,500 +0.10(+0.57%)
Nov 02, 2006 17.90 17.90 17.55 17.56 319,500 -0.34(-1.90%)
Nov 01, 2006 17.90 18.04 17.64 17.90 511,500 +0.29(+1.65%)
Oct 31, 2006 18.10 18.10 17.61 17.61 620,100 -0.38(-2.11%)
Oct 30, 2006 17.89 17.99 17.77 17.99 322,600 +0.09(+0.50%)
Oct 27, 2006 18.18 18.18 17.83 17.90 519,800 -0.20(-1.10%)
Oct 26, 2006 17.99 18.10 17.83 18.10 489,900 +0.20(+1.12%)
Oct 25, 2006 17.90 17.91 17.75 17.90 416,000 +0.06(+0.34%)
Oct 24, 2006 17.78 17.84 17.69 17.84 432,600 +0.06(+0.34%)
Oct 23, 2006 17.94 17.94 17.70 17.78 562,300 -0.03(-0.17%)
Oct 20, 2006 17.99 17.99 17.70 17.81 382,400 -0.12(-0.67%)
Oct 19, 2006 17.96 17.96 17.72 17.93 291,100 +0.07(+0.39%)
Oct 18, 2006 17.97 17.99 17.71 17.86 697,400 -0.01(-0.06%)
Oct 17, 2006 17.90 17.90 17.71 17.87 616,200 -0.11(-0.61%)
Oct 16, 2006 17.75 17.98 17.69 17.98 961,000 +0.29(+1.64%)
Oct 13, 2006 17.53 17.69 17.50 17.69 546,000 +0.17(+0.97%)
Oct 12, 2006 17.26 17.58 17.25 17.52 464,100 +0.27(+1.57%)
Oct 11, 2006 17.30 17.34 17.14 17.25 439,800 -0.02(-0.12%)
Oct 10, 2006 17.24 17.27 17.11 17.27 412,200 +0.10(+0.58%)
Oct 09, 2006 17.19 17.20 17.02 17.17 292,300 +0.02(+0.12%)
Oct 06, 2006 17.05 17.19 17.01 17.15 271,000 +0.08(+0.47%)
Oct 05, 2006 16.98 17.18 16.92 17.07 652,800 +0.13(+0.77%)
Oct 04, 2006 16.63 16.97 16.63 16.94 462,900 +0.27(+1.62%)
Oct 03, 2006 16.70 16.82 16.62 16.67 936,800 -0.14(-0.83%)
Oct 02, 2006 16.98 16.99 16.72 16.81 458,100 -0.10(-0.59%)
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%)
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.