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 (%)
Mar 31, 2016 20.64 20.83 20.64 20.75 23,014 +0.11(+0.53%)
Mar 30, 2016 20.73 20.82 20.59 20.64 18,128 -0.01(-0.05%)
Mar 29, 2016 20.30 20.66 20.12 20.65 23,421 +0.31(+1.52%)
Mar 28, 2016 20.43 20.47 20.20 20.34 26,795 -0.05(-0.25%)
Mar 24, 2016 20.22 20.39 20.39 20.39 39,200 +0.10(+0.49%)
Mar 23, 2016 20.67 20.70 20.29 20.29 61,072 -0.43(-2.08%)
Mar 22, 2016 20.69 20.80 20.54 20.72 25,052 -0.05(-0.24%)
Mar 21, 2016 20.65 20.82 20.64 20.77 56,019 +0.10(+0.48%)
Mar 18, 2016 20.60 20.71 20.50 20.67 21,111 +0.16(+0.78%)
Mar 17, 2016 20.12 20.59 20.10 20.51 25,829 +0.37(+1.84%)
Mar 16, 2016 19.89 20.17 19.89 20.14 15,317 +0.25(+1.26%)
Mar 15, 2016 20.05 20.05 19.76 19.89 29,455 -0.42(-2.07%)
Mar 14, 2016 20.35 20.37 20.12 20.31 31,839 -0.05(-0.25%)
Mar 11, 2016 19.96 20.38 19.96 20.36 40,131 +0.53(+2.67%)
Mar 10, 2016 20.04 20.04 19.63 19.83 37,611 -0.11(-0.55%)
Mar 09, 2016 19.97 20.05 19.76 19.94 29,890 -0.00(-0.01%)
Mar 08, 2016 20.29 20.29 19.79 19.94 35,125 -0.41(-1.99%)
Mar 07, 2016 19.95 20.38 19.95 20.35 35,597 +0.32(+1.59%)
Mar 04, 2016 20.00 20.10 19.99 20.03 23,588 +0.11(+0.55%)
Mar 03, 2016 19.54 19.95 19.54 19.92 27,759 +0.42(+2.15%)
Mar 02, 2016 19.21 19.50 19.15 19.50 27,466 +0.31(+1.62%)
Mar 01, 2016 19.33 19.38 19.10 19.19 43,421 -0.11(-0.57%)
Feb 29, 2016 19.12 19.36 19.12 19.30 22,220 +0.20(+1.05%)
Feb 26, 2016 19.06 19.32 18.99 19.10 348,840 +0.34(+1.81%)
Feb 25, 2016 18.56 18.78 18.51 18.76 29,965 +0.24(+1.30%)
Feb 24, 2016 18.38 18.53 17.96 18.52 42,108 -0.03(-0.16%)
Feb 23, 2016 18.59 18.62 18.49 18.55 21,728 -0.07(-0.38%)
Feb 22, 2016 18.49 18.69 18.49 18.62 40,672 +0.25(+1.36%)
Feb 19, 2016 18.39 18.43 18.24 18.37 27,432 -0.08(-0.43%)
Feb 18, 2016 18.49 18.51 18.33 18.45 48,154 -0.01(-0.05%)
Feb 17, 2016 18.17 18.57 18.17 18.46 45,511 +0.44(+2.44%)
Feb 16, 2016 17.73 18.05 17.72 18.02 55,996 +0.51(+2.91%)
Feb 12, 2016 17.19 17.51 17.51 17.51 39,500 +0.31(+1.80%)
Feb 11, 2016 17.37 17.37 17.07 17.20 92,998 -0.46(-2.60%)
Feb 10, 2016 17.84 17.98 17.66 17.66 52,221 -0.16(-0.90%)
Feb 09, 2016 18.03 18.06 17.70 17.82 93,517 -0.42(-2.30%)
Feb 08, 2016 18.47 18.47 18.04 18.24 269,793 -0.38(-2.04%)
Feb 05, 2016 18.75 18.80 18.60 18.62 30,594 -0.18(-0.96%)
Feb 04, 2016 18.54 18.95 18.54 18.80 49,495 +0.23(+1.24%)
Feb 03, 2016 18.38 18.62 18.08 18.57 71,852 +0.27(+1.45%)
Feb 02, 2016 18.53 18.66 18.25 18.30 31,435 -0.39(-2.06%)
Feb 01, 2016 18.74 18.82 18.57 18.69 42,256 -0.12(-0.64%)
Jan 29, 2016 18.40 18.81 18.40 18.81 44,971 +0.47(+2.56%)
Jan 28, 2016 18.36 18.68 18.26 18.34 70,820 +0.15(+0.82%)
Jan 27, 2016 18.23 18.51 18.09 18.19 58,959 -0.04(-0.22%)
Jan 26, 2016 17.79 18.30 17.79 18.23 55,856 +0.55(+3.11%)
Jan 25, 2016 18.21 18.21 17.67 17.68 73,093 -0.58(-3.18%)
Jan 22, 2016 17.89 18.39 17.89 18.26 65,478 +0.57(+3.22%)
Jan 21, 2016 17.62 18.10 17.55 17.69 92,242 +0.12(+0.68%)
Jan 20, 2016 17.59 17.74 16.68 17.57 205,704 -0.18(-1.01%)
Jan 19, 2016 18.41 18.41 17.66 17.75 171,246 -0.49(-2.69%)
Jan 15, 2016 18.41 18.24 18.24 18.24 131,500 -0.71(-3.75%)
Jan 14, 2016 18.94 19.13 18.54 18.95 1,346,350 +0.03(+0.16%)
Jan 13, 2016 19.70 19.76 18.78 18.92 122,770 -0.75(-3.81%)
Jan 12, 2016 20.04 20.07 19.38 19.67 115,702 -0.28(-1.41%)
Jan 11, 2016 20.19 20.21 19.83 19.95 131,431 -0.15(-0.77%)
Jan 08, 2016 20.57 20.57 20.09 20.11 82,209 -0.32(-1.59%)
Jan 07, 2016 20.77 20.81 20.41 20.43 57,962 -0.60(-2.85%)
Jan 06, 2016 20.94 21.18 20.94 21.03 49,338 -0.12(-0.57%)
Jan 05, 2016 21.01 21.23 20.89 21.15 56,059 +0.18(+0.86%)
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.