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 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
May 30, 2006 24.80 24.95 24.55 24.95 400 +0.05(+0.20%)
May 26, 2006 24.90 24.90 24.90 24.90 200 +0.00(+0.00%)
May 25, 2006 24.89 24.90 24.89 24.90 1,100 +0.00(+0.00%)
May 24, 2006 24.60 24.90 24.60 24.90 1,200 +0.15(+0.61%)
May 23, 2006 24.50 25.00 24.30 24.75 2,100 +0.00(+0.00%)
May 22, 2006 24.25 24.75 24.10 24.75 2,200 +0.25(+1.02%)
May 19, 2006 24.35 24.50 24.35 24.50 900 -0.10(-0.41%)
May 18, 2006 24.60 24.60 24.60 24.60 200 +0.00(+0.00%)
May 17, 2006 25.00 25.00 24.60 24.60 2,100 -0.30(-1.20%)
May 16, 2006 25.00 25.00 24.80 24.90 2,000 -0.20(-0.80%)
May 15, 2006 25.10 25.10 25.10 25.10 600 +0.15(+0.60%)
May 12, 2006 24.95 24.95 24.95 24.95 400 -0.25(-0.99%)
May 11, 2006 25.40 25.40 25.20 25.20 500 -0.10(-0.40%)
May 10, 2006 25.10 25.30 25.10 25.30 500 +0.05(+0.20%)
May 09, 2006 24.85 25.25 24.85 25.25 1,000 +0.65(+2.64%)
May 08, 2006 24.80 24.80 24.60 24.60 300 -0.30(-1.20%)
May 05, 2006 24.90 24.90 24.90 24.90 400 +0.10(+0.40%)
May 04, 2006 24.80 24.80 24.80 24.80 200 -0.10(-0.40%)
May 03, 2006 24.60 24.90 24.55 24.90 1,000 +0.35(+1.43%)
May 02, 2006 24.75 24.75 24.41 24.55 2,000 -0.43(-1.72%)
May 01, 2006 25.05 25.05 24.85 24.98 3,000 -0.27(-1.07%)
Apr 28, 2006 25.25 25.25 25.25 25.25 0 +0.40(+1.61%)
Apr 27, 2006 25.00 25.00 24.85 24.85 900 -0.27(-1.07%)
Apr 26, 2006 25.12 25.12 25.12 25.12 1,800 -0.63(-2.45%)
Apr 25, 2006 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Apr 24, 2006 25.50 25.75 25.50 25.75 400 +0.25(+0.98%)
Apr 21, 2006 25.25 25.50 25.20 25.50 1,200 +0.35(+1.39%)
Apr 20, 2006 25.26 25.30 25.05 25.15 7,300 +0.00(+0.00%)
Apr 19, 2006 25.20 25.25 25.15 25.15 3,000 +0.00(+0.00%)
Apr 18, 2006 25.25 25.26 25.15 25.15 1,300 +0.34(+1.37%)
Apr 17, 2006 25.00 25.10 24.81 24.81 1,400 -0.24(-0.96%)
Apr 13, 2006 25.20 25.05 25.05 25.05 500 -0.15(-0.60%)
Apr 12, 2006 25.30 25.30 25.20 25.20 300 -0.17(-0.67%)
Apr 11, 2006 25.37 25.37 25.37 25.37 100 -0.10(-0.39%)
Apr 10, 2006 24.85 25.47 24.85 25.47 371,300 +0.47(+1.88%)
Apr 07, 2006 25.00 25.00 25.00 25.00 200 +0.00(+0.00%)
Apr 06, 2006 25.00 25.00 25.00 25.00 1,000 -0.10(-0.40%)
Apr 05, 2006 25.10 25.10 25.10 25.10 200 -0.14(-0.55%)
Apr 04, 2006 25.24 25.30 25.24 25.24 1,300 -0.23(-0.90%)
Apr 03, 2006 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Mar 31, 2006 25.47 25.47 25.47 25.47 300 +0.07(+0.28%)
Mar 30, 2006 25.40 25.40 25.24 25.40 2,800 +0.16(+0.63%)
Mar 29, 2006 25.24 25.24 25.24 25.24 600 +0.00(+0.00%)
Mar 28, 2006 25.24 25.24 25.24 25.24 700 -0.01(-0.04%)
Mar 27, 2006 25.25 25.25 25.25 25.25 800 -0.10(-0.39%)
Mar 24, 2006 25.40 25.40 25.24 25.35 4,000 -0.21(-0.82%)
Mar 21, 2006 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Mar 20, 2006 25.50 25.65 25.45 25.56 4,500 +0.04(+0.16%)
Mar 17, 2006 25.50 25.70 25.50 25.52 2,100 -0.08(-0.32%)
Mar 16, 2006 25.50 25.60 25.50 25.60 1,400 +0.31(+1.23%)
Mar 15, 2006 25.25 25.30 25.25 25.29 300 +0.04(+0.16%)
Mar 14, 2006 25.60 25.64 25.25 25.25 2,300 -0.15(-0.59%)
Mar 13, 2006 25.40 25.40 25.40 25.40 100 -0.10(-0.39%)
Mar 10, 2006 25.49 25.60 25.49 25.50 2,200 +0.27(+1.07%)
Mar 09, 2006 25.25 25.25 25.23 25.23 1,100 -0.17(-0.67%)
Mar 08, 2006 25.25 25.40 25.25 25.40 200 +0.15(+0.59%)
Mar 07, 2006 25.45 25.45 25.23 25.25 6,700 -0.35(-1.37%)
Mar 06, 2006 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Mar 03, 2006 25.60 25.60 25.60 25.60 400 -0.25(-0.97%)
Mar 02, 2006 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Mar 01, 2006 25.85 25.85 25.85 25.85 100 -0.10(-0.39%)
Feb 28, 2006 25.60 25.95 25.60 25.95 1,700 +0.22(+0.86%)
Feb 27, 2006 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Feb 24, 2006 25.80 25.80 25.73 25.73 2,400 -0.12(-0.46%)
Feb 23, 2006 25.85 26.20 25.85 25.85 400 +0.20(+0.78%)
Feb 22, 2006 25.65 25.90 25.41 25.65 1,500 -0.15(-0.58%)
Feb 21, 2006 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Feb 17, 2006 25.90 25.90 25.80 25.80 6,200 +0.00(+0.00%)
Feb 15, 2006 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Feb 14, 2006 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Feb 13, 2006 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Feb 10, 2006 25.80 25.80 25.80 25.80 700 +0.25(+0.96%)
Feb 09, 2006 25.55 25.55 25.55 25.55 200 -0.14(-0.56%)
Feb 08, 2006 25.35 25.70 25.35 25.70 800 +0.25(+0.98%)
Feb 07, 2006 25.55 25.55 25.45 25.45 700 +0.07(+0.28%)
Feb 06, 2006 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Feb 03, 2006 25.38 25.38 25.38 25.38 1,000 +0.16(+0.63%)
Feb 02, 2006 25.43 25.43 25.22 25.22 1,300 -0.42(-1.64%)
Feb 01, 2006 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jan 31, 2006 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jan 30, 2006 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jan 27, 2006 25.64 25.64 25.64 25.64 100 -0.38(-1.46%)
Jan 26, 2006 26.02 26.02 26.02 26.02 100 +0.00(+0.00%)
Jan 25, 2006 26.19 26.19 26.02 26.02 1,300 -0.08(-0.31%)
Jan 24, 2006 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jan 23, 2006 26.20 26.20 26.08 26.10 300 -0.25(-0.95%)
Jan 20, 2006 26.38 26.38 26.35 26.35 3,000 -0.15(-0.57%)
Jan 19, 2006 26.50 26.50 26.50 26.50 100 +0.00(+0.00%)
Jan 18, 2006 25.95 26.50 25.95 26.50 15,900 +0.55(+2.12%)
Jan 17, 2006 25.80 25.95 25.80 25.95 900 +0.05(+0.19%)
Jan 13, 2006 25.50 25.90 25.50 25.90 6,500 +0.45(+1.77%)
Jan 12, 2006 25.50 25.50 25.45 25.45 39,300 -0.30(-1.17%)
Jan 11, 2006 25.70 25.85 25.70 25.75 2,900 -0.10(-0.39%)
Jan 10, 2006 25.42 25.85 25.42 25.85 2,600 +0.50(+1.97%)
Jan 09, 2006 25.40 25.40 25.30 25.35 500 +0.10(+0.40%)
Jan 06, 2006 25.40 25.48 25.00 25.25 5,700 -0.15(-0.59%)
Jan 05, 2006 25.35 25.40 25.35 25.40 1,100 +0.35(+1.40%)
Jan 04, 2006 25.40 25.45 25.05 25.05 3,900 -0.35(-1.38%)
Jan 03, 2006 25.70 25.70 25.40 25.40 600 -0.55(-2.12%)
Dec 30, 2005 25.45 25.95 25.20 25.95 3,400 +0.65(+2.57%)
Dec 29, 2005 25.30 25.30 25.30 25.30 200 +0.18(+0.72%)
Dec 28, 2005 25.00 25.25 25.00 25.12 3,800 -0.13(-0.51%)
Dec 23, 2005 24.99 25.25 24.99 25.25 5,000 +0.50(+2.02%)
Dec 22, 2005 25.10 25.40 24.75 24.75 2,200 -0.10(-0.40%)
Dec 21, 2005 24.70 24.85 24.70 24.85 3,000 +0.05(+0.20%)
Dec 20, 2005 24.50 24.90 24.50 24.80 1,400 +0.05(+0.20%)
Dec 19, 2005 24.70 24.78 24.70 24.75 1,800 -0.10(-0.40%)
Dec 16, 2005 24.85 24.85 24.85 24.85 200 +0.30(+1.22%)
Dec 15, 2005 24.70 24.70 24.55 24.55 2,400 -0.25(-1.01%)
Dec 14, 2005 24.20 25.00 24.20 24.80 6,900 +0.30(+1.22%)
Dec 13, 2005 24.80 24.90 24.41 24.50 6,400 -0.06(-0.24%)
Dec 12, 2005 24.68 24.68 24.55 24.56 3,400 -0.37(-1.48%)
Dec 09, 2005 24.90 24.93 24.90 24.93 200 +0.03(+0.12%)
Dec 08, 2005 24.95 24.99 24.90 24.90 800 +0.00(+0.00%)
Dec 07, 2005 24.90 24.90 24.90 24.90 400 +0.05(+0.20%)
Dec 06, 2005 24.90 24.91 24.85 24.85 1,700 -0.55(-2.16%)
Dec 05, 2005 25.40 25.40 25.40 25.40 1,000 +0.52(+2.11%)
Dec 02, 2005 25.15 25.15 24.88 24.88 32,000 -0.12(-0.50%)
Dec 01, 2005 25.15 25.15 25.00 25.00 600 -0.25(-0.99%)
Nov 30, 2005 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Nov 29, 2005 25.25 25.25 25.25 25.25 0 +0.55(+2.23%)
Nov 25, 2005 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Nov 23, 2005 24.70 24.70 24.70 24.70 400 -0.10(-0.40%)
Nov 22, 2005 24.55 24.80 24.55 24.80 900 +0.10(+0.40%)
Nov 21, 2005 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Nov 18, 2005 24.90 24.90 24.70 24.70 4,500 -0.20(-0.80%)
Nov 17, 2005 24.60 24.98 24.60 24.90 11,600 +0.06(+0.24%)
Nov 16, 2005 24.65 24.84 24.65 24.84 5,500 +0.34(+1.39%)
Nov 15, 2005 24.90 24.90 24.50 24.50 1,500 -0.40(-1.61%)
Nov 14, 2005 24.65 24.90 24.55 24.90 4,900 +0.00(+0.00%)
Nov 11, 2005 25.00 25.00 24.90 24.90 1,000 -0.15(-0.60%)
Nov 10, 2005 25.05 25.05 25.05 25.05 400 +0.05(+0.20%)
Nov 09, 2005 25.00 25.05 25.00 25.00 1,300 -0.09(-0.36%)
Nov 08, 2005 25.00 25.10 24.75 25.09 2,600 +0.06(+0.24%)
Nov 07, 2005 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Nov 04, 2005 24.95 25.05 24.80 25.03 8,400 +0.23(+0.93%)
Nov 03, 2005 25.15 25.15 24.80 24.80 4,100 -0.20(-0.80%)
Nov 02, 2005 25.00 25.00 25.00 25.00 1,500 +0.15(+0.60%)
Nov 01, 2005 25.20 25.20 24.85 24.85 3,700 -0.15(-0.60%)
Oct 31, 2005 25.20 25.20 25.00 25.00 1,300 -0.40(-1.57%)
Oct 28, 2005 25.40 25.40 25.40 25.40 100 +0.16(+0.63%)
Oct 27, 2005 25.00 25.24 25.00 25.24 1,500 -0.01(-0.04%)
Oct 26, 2005 25.25 25.25 25.00 25.25 900 -0.25(-0.98%)
Oct 25, 2005 25.50 25.68 25.30 25.50 3,000 +0.00(+0.00%)
Oct 24, 2005 25.50 25.50 25.50 25.50 100 -0.05(-0.20%)
Oct 21, 2005 25.55 25.55 25.55 25.55 100 +0.10(+0.39%)
Oct 20, 2005 25.35 25.45 25.35 25.45 800 +0.20(+0.79%)
Oct 19, 2005 25.25 25.25 25.25 25.25 600 +0.20(+0.80%)
Oct 18, 2005 25.30 25.30 25.05 25.05 900 -0.35(-1.38%)
Oct 17, 2005 25.39 25.40 25.39 25.40 2,900 +0.05(+0.20%)
Oct 14, 2005 25.35 25.35 25.35 25.35 500 +0.00(+0.00%)
Oct 13, 2005 25.35 25.35 25.35 25.35 100 -0.05(-0.20%)
Oct 12, 2005 25.30 25.49 25.28 25.40 2,900 +0.10(+0.40%)
Oct 11, 2005 25.50 25.50 25.30 25.30 1,900 -0.20(-0.78%)
Oct 10, 2005 25.60 25.60 25.50 25.50 1,800 -0.15(-0.58%)
Oct 07, 2005 25.70 25.70 25.65 25.65 300 +0.10(+0.39%)
Oct 06, 2005 25.55 25.55 25.55 25.55 100 +0.00(+0.00%)
Oct 05, 2005 25.55 25.55 25.55 25.55 800 -0.10(-0.39%)
Oct 04, 2005 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Oct 03, 2005 25.75 25.78 25.55 25.65 900 +0.10(+0.39%)
Sep 30, 2005 25.71 25.71 25.55 25.55 1,300 -0.28(-1.07%)
Sep 29, 2005 25.75 25.83 25.75 25.83 2,800 +0.02(+0.06%)
Sep 28, 2005 26.28 26.28 25.81 25.81 1,100 -0.43(-1.64%)
Sep 27, 2005 26.24 26.24 26.24 26.24 1,000 +0.24(+0.92%)
Sep 26, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 23, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 22, 2005 26.00 26.00 26.00 26.00 1,700 -0.10(-0.38%)
Sep 21, 2005 26.10 26.10 26.10 26.10 300 -0.15(-0.57%)
Sep 20, 2005 26.25 26.25 26.25 26.25 100 +0.00(+0.00%)
Sep 19, 2005 26.25 26.25 26.25 26.25 600 -0.10(-0.38%)
Sep 16, 2005 26.35 26.35 26.35 26.35 200 +0.10(+0.38%)
Sep 15, 2005 26.25 26.25 26.25 26.25 500 -0.20(-0.76%)
Sep 14, 2005 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Sep 13, 2005 26.45 26.45 26.20 26.45 2,000 +0.25(+0.95%)
Sep 12, 2005 26.10 26.20 26.05 26.20 1,900 -0.05(-0.19%)
Sep 09, 2005 26.25 26.25 26.05 26.25 500 +0.20(+0.77%)
Sep 08, 2005 26.15 26.15 26.05 26.05 600 -0.25(-0.95%)
Sep 07, 2005 26.30 26.30 26.30 26.30 3,400 -0.15(-0.57%)
Sep 06, 2005 26.05 26.45 26.05 26.45 2,500 +0.25(+0.95%)
Sep 02, 2005 26.43 26.43 26.20 26.20 1,400 -0.20(-0.76%)
Sep 01, 2005 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Aug 31, 2005 26.25 26.45 26.25 26.40 8,700 +0.33(+1.27%)
Aug 30, 2005 25.85 26.10 25.85 26.07 500 +0.27(+1.05%)
Aug 29, 2005 25.85 25.85 25.80 25.80 800 -0.20(-0.77%)
Aug 26, 2005 26.00 26.35 26.00 26.00 1,200 -0.10(-0.38%)
Aug 25, 2005 25.85 26.10 25.85 26.10 400 +0.30(+1.16%)
Aug 24, 2005 26.05 26.05 25.80 25.80 1,000 -0.25(-0.96%)
Aug 23, 2005 26.05 26.05 26.05 26.05 3,300 +0.15(+0.58%)
Aug 22, 2005 26.00 26.15 25.75 25.90 1,000 -0.25(-0.96%)
Aug 19, 2005 25.70 26.15 25.70 26.15 1,300 +0.45(+1.75%)
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.