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 56.11 56.17 55.61 55.67 1,323,695 -0.33(-0.59%)
May 30, 2006 56.01 56.09 55.89 56.00 724,748 -0.03(-0.05%)
May 26, 2006 56.05 56.22 56.03 56.03 598,796 -0.04(-0.07%)
May 25, 2006 56.37 56.37 56.01 56.07 1,019,036 -0.22(-0.39%)
May 24, 2006 56.43 56.55 56.24 56.29 1,843,134 +0.03(+0.05%)
May 23, 2006 55.92 56.26 55.91 56.26 2,096,540 -0.03(-0.06%)
May 22, 2006 56.45 56.65 56.21 56.29 3,985,967 +0.12(+0.21%)
May 19, 2006 55.97 56.46 55.94 56.17 3,937,119 +0.15(+0.26%)
May 18, 2006 55.59 56.04 55.58 56.03 3,273,092 +0.75(+1.36%)
May 17, 2006 55.16 55.28 55.04 55.28 2,165,528 -0.35(-0.62%)
May 16, 2006 55.28 55.65 55.28 55.62 2,521,439 +0.41(+0.75%)
May 15, 2006 54.99 55.38 54.99 55.21 2,154,556 +0.22(+0.40%)
May 12, 2006 55.10 55.23 54.93 54.99 2,712,471 -0.46(-0.83%)
May 11, 2006 55.53 55.53 55.28 55.45 1,788,274 -0.27(-0.49%)
May 10, 2006 55.76 55.90 55.46 55.72 1,984,266 +0.10(+0.18%)
May 09, 2006 55.59 55.68 55.44 55.62 512,975 -0.03(-0.06%)
May 08, 2006 55.72 55.73 55.58 55.66 1,001,601 +0.03(+0.06%)
May 05, 2006 55.89 55.94 55.55 55.62 2,533,914 +0.33(+0.60%)
May 04, 2006 55.48 55.49 55.29 55.29 1,469,637 -0.09(-0.17%)
May 03, 2006 55.50 55.51 55.18 55.38 1,674,346 -0.12(-0.22%)
May 02, 2006 55.52 55.58 55.40 55.50 1,650,148 +0.15(+0.26%)
May 01, 2006 55.67 55.68 55.30 55.36 2,698,644 -0.64(-1.14%)
Apr 28, 2006 55.87 56.03 55.73 55.99 1,216,381 +0.04(+0.07%)
Apr 27, 2006 55.72 56.09 55.66 55.95 2,801,900 +0.07(+0.13%)
Apr 26, 2006 55.79 55.94 55.71 55.88 2,321,991 -0.09(-0.17%)
Apr 25, 2006 56.58 56.62 55.93 55.97 3,107,310 -0.67(-1.19%)
Apr 24, 2006 56.51 56.81 56.45 56.65 1,489,928 +0.23(+0.40%)
Apr 21, 2006 56.24 56.46 56.05 56.42 1,958,414 +0.33(+0.58%)
Apr 20, 2006 56.17 56.23 55.97 56.09 2,071,440 -0.05(-0.08%)
Apr 19, 2006 56.19 56.28 55.93 56.14 2,750,948 -0.35(-0.61%)
Apr 18, 2006 56.52 56.73 56.38 56.49 4,028,502 +0.10(+0.18%)
Apr 17, 2006 56.25 56.53 56.12 56.39 2,202,502 +0.21(+0.37%)
Apr 13, 2006 56.58 56.31 56.07 56.18 4,838,922 -0.40(-0.71%)
Apr 12, 2006 56.95 57.04 56.55 56.58 2,858,713 -0.35(-0.61%)
Apr 11, 2006 56.94 57.02 56.77 56.93 1,859,667 +0.20(+0.35%)
Apr 10, 2006 56.65 56.75 56.53 56.73 2,295,237 +0.11(+0.19%)
Apr 07, 2006 56.84 56.97 56.49 56.62 2,940,627 -0.56(-0.98%)
Apr 06, 2006 57.41 57.41 57.06 57.18 3,039,224 -0.44(-0.76%)
Apr 05, 2006 57.68 57.74 57.55 57.62 959,818 +0.08(+0.14%)
Apr 04, 2006 57.72 57.82 57.46 57.54 1,125,900 -0.05(-0.08%)
Apr 03, 2006 57.34 57.68 57.27 57.58 2,323,043 -0.21(-0.37%)
Mar 31, 2006 57.87 57.98 57.75 57.80 1,755,057 -0.02(-0.03%)
Mar 30, 2006 57.98 58.08 57.61 57.82 1,731,460 -0.41(-0.70%)
Mar 29, 2006 58.44 58.56 58.13 58.22 1,610,769 -0.28(-0.48%)
Mar 28, 2006 58.82 58.84 58.44 58.50 1,645,639 -0.55(-0.94%)
Mar 27, 2006 59.25 59.25 58.95 59.06 702,053 -0.22(-0.37%)
Mar 24, 2006 58.90 59.41 58.88 59.27 1,435,068 +0.43(+0.73%)
Mar 23, 2006 59.09 59.13 58.78 58.84 921,942 -0.19(-0.32%)
Mar 22, 2006 59.08 59.20 58.97 59.03 308,867 +0.13(+0.21%)
Mar 21, 2006 59.31 59.31 58.79 58.90 1,228,255 -0.31(-0.52%)
Mar 20, 2006 59.37 59.37 59.20 59.21 865,730 +0.09(+0.16%)
Mar 17, 2006 59.11 59.21 59.05 59.11 1,057,363 -0.18(-0.30%)
Mar 16, 2006 58.89 59.43 58.84 59.29 1,575,148 +0.53(+0.91%)
Mar 15, 2006 58.84 58.91 58.65 58.76 1,459,417 -0.32(-0.54%)
Mar 14, 2006 58.85 59.21 58.85 59.08 1,359,317 +0.39(+0.67%)
Mar 13, 2006 58.64 58.73 58.56 58.69 2,615,377 -0.05(-0.08%)
Mar 10, 2006 58.76 58.86 58.56 58.74 1,633,615 -0.22(-0.37%)
Mar 09, 2006 58.92 59.00 58.73 58.96 423,997 +0.02(+0.03%)
Mar 08, 2006 58.93 59.13 58.85 58.94 1,780,609 -0.02(-0.03%)
Mar 07, 2006 58.82 59.05 58.76 58.96 2,544,435 +0.03(+0.06%)
Mar 06, 2006 59.20 59.21 58.88 58.92 1,048,495 -0.51(-0.86%)
Mar 03, 2006 59.53 59.58 59.37 59.43 1,883,715 -0.35(-0.58%)
Mar 02, 2006 59.92 59.95 59.48 59.78 2,464,926 -0.42(-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.