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 16.54 16.54 16.40 16.48 54,800 +0.06(+0.37%)
May 30, 2006 16.40 16.56 16.40 16.42 54,100 -0.17(-1.02%)
May 26, 2006 16.60 16.60 16.48 16.59 89,500 +0.09(+0.55%)
May 25, 2006 16.36 16.50 16.32 16.50 116,200 +0.24(+1.48%)
May 24, 2006 16.20 16.32 16.08 16.26 231,400 -0.15(-0.91%)
May 23, 2006 16.44 16.47 16.35 16.41 150,300 +0.14(+0.86%)
May 22, 2006 16.43 16.43 16.10 16.27 126,300 -0.16(-0.97%)
May 19, 2006 16.50 16.50 16.25 16.43 120,000 -0.02(-0.12%)
May 18, 2006 16.61 16.61 16.41 16.45 114,100 -0.03(-0.18%)
May 17, 2006 16.86 16.87 16.42 16.48 284,400 -0.39(-2.31%)
May 16, 2006 16.65 16.89 16.65 16.87 136,900 +0.16(+0.96%)
May 15, 2006 16.91 16.91 16.63 16.71 130,100 -0.15(-0.89%)
May 12, 2006 16.85 17.03 16.81 16.86 96,200 -0.09(-0.53%)
May 11, 2006 17.10 17.14 16.95 16.95 150,800 -0.18(-1.05%)
May 10, 2006 17.21 17.21 17.11 17.13 106,400 -0.07(-0.41%)
May 09, 2006 17.15 17.21 17.06 17.20 119,600 +0.08(+0.47%)
May 08, 2006 17.29 17.29 17.09 17.12 110,000 -0.05(-0.29%)
May 05, 2006 17.11 17.17 17.05 17.17 116,000 +0.17(+1.00%)
May 04, 2006 17.07 17.07 16.96 17.00 91,900 +0.05(+0.29%)
May 03, 2006 17.22 17.22 16.91 16.95 119,500 -0.15(-0.88%)
May 02, 2006 17.08 17.10 16.98 17.10 216,300 +0.17(+1.00%)
May 01, 2006 17.05 17.05 16.90 16.93 77,000 -0.01(-0.06%)
Apr 28, 2006 16.90 16.95 16.85 16.94 109,500 +0.07(+0.41%)
Apr 27, 2006 16.89 16.89 16.66 16.87 153,000 +0.06(+0.36%)
Apr 26, 2006 16.64 16.83 16.64 16.81 93,800 +0.11(+0.66%)
Apr 25, 2006 16.85 16.85 16.65 16.70 71,400 +0.00(+0.00%)
Apr 24, 2006 16.78 16.78 16.60 16.70 53,100 -0.01(-0.06%)
Apr 21, 2006 16.70 16.72 16.65 16.71 53,900 +0.11(+0.66%)
Apr 20, 2006 16.80 16.80 16.54 16.60 105,700 -0.06(-0.36%)
Apr 19, 2006 16.50 16.66 16.50 16.66 103,900 +0.20(+1.22%)
Apr 18, 2006 16.38 16.49 16.31 16.46 56,400 +0.19(+1.17%)
Apr 17, 2006 16.08 16.29 16.08 16.27 46,000 +0.17(+1.06%)
Apr 13, 2006 16.14 16.25 16.04 16.10 47,100 -0.04(-0.25%)
Apr 12, 2006 16.25 16.25 16.09 16.14 60,300 -0.02(-0.12%)
Apr 11, 2006 16.23 16.26 16.10 16.16 75,400 -0.09(-0.55%)
Apr 10, 2006 16.15 16.30 16.15 16.25 45,000 +0.01(+0.06%)
Apr 07, 2006 16.43 16.43 16.20 16.24 56,700 -0.15(-0.92%)
Apr 06, 2006 16.45 16.45 16.31 16.39 37,300 +0.02(+0.12%)
Apr 05, 2006 16.43 16.43 16.32 16.37 57,000 +0.03(+0.18%)
Apr 04, 2006 16.30 16.38 16.29 16.34 48,400 +0.06(+0.37%)
Apr 03, 2006 16.26 16.34 16.20 16.28 60,900 +0.05(+0.31%)
Mar 31, 2006 16.38 16.38 16.18 16.23 138,700 -0.10(-0.61%)
Mar 30, 2006 16.24 16.36 16.24 16.33 148,000 +0.24(+1.49%)
Mar 29, 2006 16.13 16.15 16.05 16.09 87,800 +0.03(+0.19%)
Mar 28, 2006 16.24 16.24 16.05 16.06 86,400 -0.07(-0.43%)
Mar 27, 2006 16.30 16.30 16.13 16.13 112,800 -0.17(-1.04%)
Mar 24, 2006 16.31 16.31 16.21 16.30 133,800 +0.04(+0.25%)
Mar 23, 2006 16.36 16.36 16.23 16.26 97,800 -0.05(-0.31%)
Mar 22, 2006 16.28 16.32 16.23 16.31 72,400 +0.05(+0.31%)
Mar 21, 2006 16.38 16.38 16.21 16.26 82,000 -0.12(-0.73%)
Mar 20, 2006 16.44 16.44 16.28 16.38 58,900 -0.03(-0.18%)
Mar 17, 2006 16.50 16.53 16.36 16.41 83,700 -0.15(-0.91%)
Mar 16, 2006 16.50 16.56 16.48 16.56 85,100 +0.09(+0.55%)
Mar 15, 2006 16.52 16.52 16.39 16.47 113,900 +0.07(+0.43%)
Mar 14, 2006 16.39 16.45 16.29 16.40 212,600 +0.11(+0.68%)
Mar 13, 2006 16.27 16.29 16.21 16.29 109,700 +0.07(+0.43%)
Mar 10, 2006 16.12 16.23 16.12 16.22 428,200 +0.10(+0.62%)
Mar 09, 2006 16.18 16.18 16.06 16.12 105,700 +0.02(+0.12%)
Mar 08, 2006 16.14 16.14 15.96 16.10 106,100 +0.01(+0.06%)
Mar 07, 2006 16.27 16.27 16.03 16.09 103,900 -0.18(-1.11%)
Mar 06, 2006 16.40 16.40 16.22 16.27 41,900 +0.02(+0.12%)
Mar 03, 2006 16.38 16.38 16.25 16.25 144,400 -0.08(-0.49%)
Mar 02, 2006 16.34 16.34 16.24 16.33 64,100 +0.04(+0.25%)
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.