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, 2007 20.84 20.87 20.79 20.84 131,800 +0.05(+0.24%)
May 30, 2007 20.64 20.79 20.51 20.79 131,600 +0.09(+0.43%)
May 29, 2007 20.72 20.77 20.65 20.70 252,800 +0.07(+0.34%)
May 25, 2007 20.50 20.63 20.41 20.63 97,400 +0.14(+0.68%)
May 24, 2007 20.74 20.82 20.45 20.49 185,600 -0.25(-1.21%)
May 23, 2007 20.75 20.82 20.65 20.74 269,200 +0.06(+0.29%)
May 22, 2007 20.84 20.84 20.63 20.68 162,600 -0.03(-0.14%)
May 21, 2007 20.74 20.91 20.66 20.71 239,900 -0.08(-0.38%)
May 18, 2007 20.84 20.84 20.64 20.79 326,700 +0.16(+0.78%)
May 17, 2007 20.61 20.78 20.51 20.63 219,400 -0.03(-0.15%)
May 16, 2007 20.70 20.70 20.52 20.66 118,900 +0.06(+0.29%)
May 15, 2007 20.64 20.70 20.51 20.60 157,000 +0.03(+0.15%)
May 14, 2007 20.54 20.79 20.49 20.57 157,000 +0.03(+0.15%)
May 11, 2007 20.30 20.54 20.20 20.54 110,300 +0.34(+1.68%)
May 10, 2007 20.38 20.54 20.15 20.20 220,700 -0.38(-1.85%)
May 09, 2007 20.49 20.58 20.43 20.58 116,800 +0.07(+0.34%)
May 08, 2007 20.52 20.57 20.38 20.51 122,000 -0.14(-0.68%)
May 07, 2007 21.47 20.65 20.59 20.65 96,000 +0.08(+0.39%)
May 04, 2007 20.51 20.61 20.44 20.57 277,200 +0.17(+0.83%)
May 03, 2007 20.33 20.42 20.30 20.40 73,800 +0.10(+0.49%)
May 02, 2007 20.22 20.30 20.17 20.30 252,100 +0.18(+0.89%)
May 01, 2007 20.24 20.24 19.89 20.12 246,000 -0.02(-0.10%)
Apr 30, 2007 20.27 20.28 20.10 20.14 171,400 -0.18(-0.89%)
Apr 27, 2007 20.20 20.32 20.17 20.32 77,200 +0.07(+0.35%)
Apr 26, 2007 20.43 20.43 20.22 20.25 565,600 -0.54(-2.60%)
Apr 25, 2007 20.27 20.79 20.21 20.79 122,100 +0.67(+3.33%)
Apr 24, 2007 20.13 20.18 20.03 20.12 120,800 +0.00(+0.00%)
Apr 23, 2007 20.23 20.23 20.08 20.12 158,300 -0.17(-0.84%)
Apr 20, 2007 20.18 20.29 20.18 20.29 363,700 +0.26(+1.30%)
Apr 19, 2007 20.08 20.10 19.90 20.03 129,600 -0.14(-0.69%)
Apr 18, 2007 20.09 20.18 20.08 20.17 131,300 -0.01(-0.05%)
Apr 17, 2007 20.09 20.18 20.07 20.18 214,500 +0.10(+0.50%)
Apr 16, 2007 19.96 20.10 19.96 20.08 278,600 +0.19(+0.96%)
Apr 13, 2007 19.89 20.50 19.72 19.89 189,300 +0.14(+0.71%)
Apr 12, 2007 19.65 19.76 19.52 19.75 134,500 +0.11(+0.56%)
Apr 11, 2007 19.83 19.83 19.60 19.64 117,300 -0.04(-0.20%)
Apr 10, 2007 19.75 19.95 19.62 19.68 145,200 -0.01(-0.05%)
Apr 09, 2007 19.61 19.82 19.55 19.69 229,800 +0.08(+0.41%)
Apr 05, 2007 19.55 19.82 19.51 19.61 164,900 +0.07(+0.36%)
Apr 04, 2007 19.60 19.60 19.43 19.54 138,900 +0.03(+0.15%)
Apr 03, 2007 19.32 19.51 19.32 19.51 136,100 +0.11(+0.57%)
Apr 02, 2007 19.39 19.40 19.29 19.40 91,600 +0.10(+0.52%)
Mar 30, 2007 19.30 19.30 19.22 19.30 72,500 -0.01(-0.05%)
Mar 29, 2007 19.27 19.31 19.18 19.31 79,500 +0.20(+1.05%)
Mar 28, 2007 19.14 19.29 19.08 19.11 89,500 -0.17(-0.88%)
Mar 27, 2007 19.39 19.50 19.20 19.28 179,000 -0.08(-0.41%)
Mar 26, 2007 19.37 19.38 19.18 19.36 143,100 +0.07(+0.36%)
Mar 23, 2007 19.31 19.32 19.23 19.29 96,800 +0.02(+0.10%)
Mar 22, 2007 19.20 19.31 19.20 19.27 127,000 -0.01(-0.05%)
Mar 21, 2007 19.10 19.33 18.98 19.28 103,300 +0.28(+1.47%)
Mar 20, 2007 18.81 19.00 18.81 19.00 103,400 +0.16(+0.85%)
Mar 19, 2007 18.69 18.84 18.69 18.84 94,800 +0.27(+1.45%)
Mar 16, 2007 18.48 18.67 18.48 18.57 100,900 -0.03(-0.16%)
Mar 15, 2007 18.44 18.64 18.44 18.60 124,500 +0.16(+0.87%)
Mar 14, 2007 18.39 18.44 18.12 18.44 85,900 +0.03(+0.16%)
Mar 13, 2007 18.80 18.79 18.34 18.41 116,800 -0.39(-2.07%)
Mar 12, 2007 18.66 19.03 18.61 18.80 143,000 +0.14(+0.75%)
Mar 09, 2007 18.61 18.69 18.55 18.66 117,100 +0.16(+0.86%)
Mar 08, 2007 18.61 18.61 18.25 18.50 389,600 +0.11(+0.60%)
Mar 07, 2007 18.34 18.54 18.26 18.39 181,400 +0.04(+0.22%)
Mar 06, 2007 18.03 18.35 17.95 18.35 229,500 +0.45(+2.51%)
Mar 05, 2007 17.93 18.15 16.25 17.90 1,252,900 -0.38(-2.08%)
Mar 02, 2007 18.21 18.56 18.07 18.28 1,646,900 -0.22(-1.19%)
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.