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 (%)
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%)
Mar 01, 2006 16.45 16.45 16.22 16.29 78,600 +0.02(+0.12%)
Feb 28, 2006 16.32 16.36 16.20 16.27 86,600 -0.05(-0.31%)
Feb 27, 2006 16.32 16.35 16.28 16.32 97,900 +0.05(+0.31%)
Feb 24, 2006 16.29 16.30 16.20 16.27 65,900 +0.03(+0.18%)
Feb 23, 2006 16.30 16.30 16.19 16.24 76,800 -0.01(-0.06%)
Feb 22, 2006 16.32 16.32 16.16 16.25 91,800 +0.12(+0.74%)
Feb 21, 2006 16.17 16.27 16.10 16.13 74,800 +0.05(+0.31%)
Feb 17, 2006 16.07 16.09 16.00 16.08 150,900 +0.10(+0.63%)
Feb 16, 2006 16.02 16.02 15.94 15.98 122,600 +0.02(+0.13%)
Feb 15, 2006 16.07 16.07 15.90 15.96 97,100 -0.02(-0.13%)
Feb 14, 2006 15.80 16.02 15.80 15.98 72,200 +0.15(+0.95%)
Feb 13, 2006 16.00 16.00 15.83 15.83 66,600 -0.17(-1.06%)
Feb 10, 2006 16.15 16.15 15.93 16.00 65,900 -0.03(-0.19%)
Feb 09, 2006 16.02 16.11 16.00 16.03 81,700 +0.12(+0.75%)
Feb 08, 2006 15.75 15.91 15.75 15.91 55,400 +0.07(+0.44%)
Feb 07, 2006 16.02 16.02 15.78 15.84 97,400 -0.16(-1.00%)
Feb 06, 2006 16.05 16.09 15.87 16.00 78,100 -0.01(-0.06%)
Feb 03, 2006 16.11 16.11 15.94 16.01 75,400 -0.19(-1.17%)
Feb 02, 2006 16.24 16.24 16.03 16.20 105,900 -0.03(-0.18%)
Feb 01, 2006 16.17 16.23 16.15 16.23 48,700 +0.06(+0.37%)
Jan 31, 2006 16.00 16.19 16.00 16.17 139,000 +0.03(+0.19%)
Jan 30, 2006 16.13 16.15 16.10 16.14 94,300 +0.02(+0.12%)
Jan 27, 2006 16.19 16.19 16.05 16.12 74,600 +0.06(+0.37%)
Jan 26, 2006 16.10 16.10 15.99 16.06 90,800 +0.12(+0.75%)
Jan 25, 2006 16.01 16.01 15.90 15.94 76,800 +0.06(+0.38%)
Jan 24, 2006 15.81 15.93 15.81 15.88 539,700 -0.04(-0.25%)
Jan 23, 2006 15.89 15.92 15.82 15.92 67,800 +0.02(+0.13%)
Jan 20, 2006 15.98 15.98 15.75 15.90 90,800 -0.01(-0.06%)
Jan 19, 2006 15.85 15.93 15.79 15.91 133,000 +0.14(+0.89%)
Jan 18, 2006 15.90 15.90 15.70 15.77 70,200 -0.13(-0.82%)
Jan 17, 2006 15.99 15.99 15.84 15.90 108,700 -0.09(-0.56%)
Jan 13, 2006 16.00 16.00 15.90 15.99 82,000 +0.06(+0.38%)
Jan 12, 2006 15.99 16.00 15.87 15.93 83,500 -0.08(-0.50%)
Jan 11, 2006 15.96 16.03 15.90 16.01 71,200 +0.14(+0.88%)
Jan 10, 2006 15.88 15.88 15.74 15.87 67,800 -0.01(-0.06%)
Jan 09, 2006 15.96 15.96 15.80 15.88 105,100 -0.04(-0.25%)
Jan 06, 2006 15.70 15.92 15.70 15.92 64,100 +0.17(+1.08%)
Jan 05, 2006 15.92 15.92 15.73 15.75 88,400 -0.11(-0.69%)
Jan 04, 2006 15.83 15.92 15.80 15.86 46,700 +0.08(+0.51%)
Jan 03, 2006 15.58 15.79 15.50 15.78 71,900 +0.40(+2.60%)
Dec 30, 2005 15.48 15.48 15.30 15.38 37,400 -0.08(-0.52%)
Dec 29, 2005 15.49 15.49 15.40 15.46 35,500 +0.05(+0.32%)
Dec 28, 2005 15.45 15.47 15.37 15.41 34,800 +0.06(+0.39%)
Dec 27, 2005 15.51 15.51 15.35 15.35 54,700 -0.10(-0.65%)
Dec 23, 2005 15.42 15.45 15.40 15.45 24,300 +0.06(+0.39%)
Dec 22, 2005 15.43 15.43 15.35 15.39 32,800 +0.07(+0.46%)
Dec 21, 2005 15.33 15.35 15.27 15.32 75,600 +0.07(+0.46%)
Dec 20, 2005 15.32 15.32 15.21 15.25 50,600 +0.00(+0.00%)
Dec 19, 2005 15.43 15.43 15.25 15.25 47,600 -0.16(-1.04%)
Dec 16, 2005 15.40 15.46 15.35 15.41 82,600 +0.04(+0.26%)
Dec 15, 2005 15.49 15.49 15.35 15.37 83,500 -0.07(-0.45%)
Dec 14, 2005 15.48 15.50 15.44 15.44 125,700 -0.01(-0.06%)
Dec 13, 2005 15.48 15.49 15.38 15.45 43,100 +0.02(+0.13%)
Dec 12, 2005 15.49 15.49 15.39 15.43 26,800 +0.14(+0.92%)
Dec 09, 2005 15.30 15.35 15.28 15.29 32,000 +0.02(+0.13%)
Dec 08, 2005 15.28 15.33 15.21 15.27 45,700 +0.10(+0.66%)
Dec 07, 2005 15.33 15.33 15.17 15.17 40,000 -0.11(-0.72%)
Dec 06, 2005 15.31 15.37 15.28 15.28 62,500 +0.03(+0.20%)
Dec 05, 2005 15.27 15.27 15.16 15.25 51,600 +0.01(+0.07%)
Dec 02, 2005 15.25 15.25 15.16 15.24 90,300 +0.01(+0.07%)
Dec 01, 2005 15.04 15.23 15.04 15.23 70,000 +0.16(+1.06%)
Nov 30, 2005 15.18 15.18 15.07 15.07 32,600 -0.10(-0.66%)
Nov 29, 2005 15.23 15.23 15.14 15.17 85,900 -0.01(-0.07%)
Nov 28, 2005 15.23 15.25 15.15 15.18 68,500 -0.05(-0.33%)
Nov 25, 2005 15.25 15.25 15.20 15.23 23,100 -0.03(-0.20%)
Nov 23, 2005 15.18 15.28 15.15 15.26 33,200 +0.10(+0.66%)
Nov 22, 2005 15.03 15.16 14.97 15.16 35,300 +0.12(+0.80%)
Nov 21, 2005 15.04 15.05 14.97 15.04 42,000 +0.07(+0.47%)
Nov 18, 2005 14.99 14.99 14.86 14.97 50,100 +0.06(+0.40%)
Nov 17, 2005 14.85 14.91 14.80 14.91 86,000 +0.15(+1.02%)
Nov 16, 2005 14.80 14.80 14.70 14.76 30,800 -0.02(-0.14%)
Nov 15, 2005 14.83 14.85 14.75 14.78 54,100 -0.02(-0.14%)
Nov 14, 2005 14.83 14.83 14.75 14.80 24,600 +0.03(+0.20%)
Nov 11, 2005 14.72 14.79 14.66 14.77 23,900 +0.11(+0.75%)
Nov 10, 2005 14.63 14.68 14.56 14.66 40,200 +0.08(+0.55%)
Nov 09, 2005 14.52 14.58 14.50 14.58 31,700 +0.04(+0.28%)
Nov 08, 2005 14.58 14.58 14.48 14.54 56,800 -0.04(-0.27%)
Nov 07, 2005 14.59 14.59 14.52 14.58 37,800 +0.02(+0.14%)
Nov 04, 2005 14.67 14.67 14.48 14.56 53,900 -0.08(-0.55%)
Nov 03, 2005 14.74 14.74 14.62 14.64 55,100 -0.03(-0.20%)
Nov 02, 2005 14.60 14.67 14.53 14.67 58,200 +0.12(+0.82%)
Nov 01, 2005 14.54 14.57 14.43 14.55 36,300 +0.06(+0.41%)
Oct 31, 2005 14.49 14.52 14.44 14.49 51,900 +0.16(+1.12%)
Oct 28, 2005 14.35 14.35 14.22 14.33 53,300 +0.06(+0.42%)
Oct 27, 2005 14.36 14.40 14.25 14.27 45,800 -0.15(-1.04%)
Oct 26, 2005 14.50 14.53 14.40 14.42 49,500 -0.03(-0.21%)
Oct 25, 2005 14.50 14.56 14.44 14.45 50,100 +0.03(+0.21%)
Oct 24, 2005 14.36 14.45 14.34 14.42 88,400 +0.14(+0.98%)
Oct 21, 2005 14.33 14.33 14.19 14.28 65,300 +0.08(+0.56%)
Oct 20, 2005 14.44 14.44 14.20 14.20 66,500 -0.26(-1.80%)
Oct 19, 2005 14.27 14.46 14.20 14.46 40,600 +0.07(+0.49%)
Oct 18, 2005 14.50 14.50 14.39 14.39 71,300 -0.17(-1.17%)
Oct 17, 2005 14.59 14.59 14.53 14.56 167,300 -0.03(-0.21%)
Oct 14, 2005 14.51 14.59 14.45 14.59 53,400 +0.11(+0.76%)
Oct 13, 2005 14.58 14.58 14.38 14.48 109,800 -0.15(-1.03%)
Oct 12, 2005 14.76 14.76 14.58 14.63 79,300 -0.11(-0.75%)
Oct 11, 2005 14.70 14.76 14.70 14.74 43,000 -0.02(-0.14%)
Oct 10, 2005 14.82 14.83 14.76 14.76 74,900 -0.04(-0.27%)
Oct 07, 2005 14.81 14.83 14.78 14.80 110,900 +0.10(+0.68%)
Oct 06, 2005 14.90 14.90 14.70 14.70 313,200 -0.19(-1.28%)
Oct 05, 2005 15.10 15.10 14.89 14.89 75,600 -0.27(-1.78%)
Oct 04, 2005 15.24 15.24 15.15 15.16 112,200 -0.05(-0.33%)
Oct 03, 2005 15.26 15.26 15.14 15.21 125,900 -0.03(-0.20%)
Sep 30, 2005 15.24 15.26 15.15 15.24 127,900 +0.02(+0.13%)
Sep 29, 2005 15.14 15.22 15.08 15.22 82,700 +0.10(+0.66%)
Sep 28, 2005 15.15 15.15 15.08 15.12 62,500 +0.05(+0.33%)
Sep 27, 2005 15.10 15.10 15.00 15.07 85,600 -0.06(-0.40%)
Sep 26, 2005 15.08 15.15 15.03 15.13 199,100 +0.14(+0.93%)
Sep 23, 2005 14.99 15.00 14.87 14.99 49,300 +0.06(+0.40%)
Sep 22, 2005 14.96 15.02 14.86 14.93 363,600 -0.02(-0.13%)
Sep 21, 2005 15.04 15.04 14.95 14.95 126,000 -0.08(-0.53%)
Sep 20, 2005 15.10 15.14 15.02 15.03 181,200 -0.03(-0.20%)
Sep 19, 2005 15.11 15.11 15.06 15.06 111,000 -0.07(-0.46%)
Sep 16, 2005 15.09 15.13 15.04 15.13 94,000 +0.17(+1.14%)
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.