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 (%)
Sep 30, 2016 21.92 22.09 21.89 22.01 100,007 +0.12(+0.53%)
Sep 29, 2016 22.07 22.10 21.88 21.89 34,844 -0.14(-0.64%)
Sep 28, 2016 21.99 22.06 21.84 22.04 43,047 +0.16(+0.71%)
Sep 27, 2016 21.87 21.96 21.83 21.88 33,434 +0.03(+0.14%)
Sep 26, 2016 22.00 22.10 21.84 21.85 63,755 -0.25(-1.12%)
Sep 23, 2016 22.06 22.17 22.04 22.10 20,785 -0.01(-0.05%)
Sep 22, 2016 22.01 22.14 21.99 22.11 45,806 +0.17(+0.78%)
Sep 21, 2016 21.93 21.98 21.73 21.94 27,900 +0.12(+0.55%)
Sep 20, 2016 21.91 21.95 21.82 21.82 23,263 +0.00(+0.00%)
Sep 19, 2016 21.77 22.03 21.75 21.82 28,258 +0.11(+0.50%)
Sep 16, 2016 21.73 21.79 21.55 21.71 33,942 -0.07(-0.32%)
Sep 15, 2016 21.60 21.85 21.58 21.78 37,725 +0.01(+0.05%)
Sep 14, 2016 21.88 21.88 21.70 21.77 44,892 -0.03(-0.14%)
Sep 13, 2016 22.01 22.01 21.71 21.80 40,866 -0.29(-1.31%)
Sep 12, 2016 21.92 22.16 21.66 22.09 69,606 +0.08(+0.36%)
Sep 09, 2016 22.52 22.52 22.01 22.01 85,110 -0.59(-2.61%)
Sep 08, 2016 22.66 22.66 22.56 22.60 60,005 -0.03(-0.13%)
Sep 07, 2016 22.46 22.64 22.46 22.63 96,194 +0.18(+0.82%)
Sep 06, 2016 22.50 22.57 22.30 22.45 36,741 +0.01(+0.03%)
Sep 02, 2016 22.27 22.44 22.44 22.44 31,200 +0.25(+1.13%)
Sep 01, 2016 22.31 22.31 22.00 22.19 153,218 -0.10(-0.45%)
Aug 31, 2016 22.33 22.36 22.15 22.29 40,907 -0.04(-0.18%)
Aug 30, 2016 22.23 22.34 22.20 22.33 27,531 +0.15(+0.68%)
Aug 29, 2016 22.10 22.23 22.10 22.18 36,370 +0.11(+0.50%)
Aug 26, 2016 22.20 22.24 21.95 22.07 34,806 -0.03(-0.14%)
Aug 25, 2016 22.15 22.18 22.10 22.10 20,608 -0.03(-0.14%)
Aug 24, 2016 22.18 22.24 22.10 22.13 45,364 -0.05(-0.23%)
Aug 23, 2016 22.08 22.26 22.08 22.18 57,922 +0.14(+0.63%)
Aug 22, 2016 22.08 22.08 21.92 22.04 31,185 +0.02(+0.10%)
Aug 19, 2016 22.00 22.03 21.92 22.02 63,093 +0.01(+0.05%)
Aug 18, 2016 21.89 22.05 21.89 22.01 39,406 +0.15(+0.69%)
Aug 17, 2016 21.94 21.94 21.76 21.86 35,915 -0.04(-0.18%)
Aug 16, 2016 21.95 21.98 21.90 21.90 44,546 -0.09(-0.41%)
Aug 15, 2016 22.02 22.02 21.92 21.99 40,827 -0.13(-0.59%)
Aug 12, 2016 22.06 22.14 22.06 22.12 53,591 +0.02(+0.09%)
Aug 11, 2016 22.11 22.16 22.02 22.10 53,113 +0.00(+0.00%)
Aug 10, 2016 22.23 22.23 22.02 22.10 35,486 -0.07(-0.32%)
Aug 09, 2016 22.10 22.18 22.05 22.17 25,647 +0.09(+0.39%)
Aug 08, 2016 22.26 22.26 22.08 22.08 40,428 -0.06(-0.26%)
Aug 05, 2016 21.92 22.23 21.90 22.14 63,692 +0.27(+1.23%)
Aug 04, 2016 21.83 21.89 21.75 21.87 12,058 +0.02(+0.09%)
Aug 03, 2016 21.56 21.85 21.56 21.85 35,664 +0.29(+1.35%)
Aug 02, 2016 21.76 21.77 21.52 21.56 26,883 -0.24(-1.10%)
Aug 01, 2016 21.79 21.88 21.69 21.80 45,879 +0.03(+0.12%)
Jul 29, 2016 21.69 21.79 21.68 21.77 60,218 +0.07(+0.34%)
Jul 28, 2016 21.71 21.73 21.61 21.70 23,489 +0.00(+0.00%)
Jul 27, 2016 21.61 21.71 21.61 21.70 29,841 +0.09(+0.42%)
Jul 26, 2016 21.59 21.65 21.53 21.61 37,162 +0.04(+0.17%)
Jul 25, 2016 21.54 21.61 21.54 21.57 28,044 -0.06(-0.26%)
Jul 22, 2016 21.49 21.66 21.47 21.63 22,383 +0.13(+0.60%)
Jul 21, 2016 21.55 21.58 21.47 21.50 15,870 -0.06(-0.28%)
Jul 20, 2016 21.51 21.58 21.40 21.56 39,662 +0.10(+0.47%)
Jul 19, 2016 21.41 21.49 21.27 21.46 34,491 +0.05(+0.24%)
Jul 18, 2016 21.33 21.43 21.29 21.41 25,179 +0.10(+0.46%)
Jul 15, 2016 21.33 21.33 21.19 21.31 51,556 -0.09(-0.42%)
Jul 14, 2016 21.49 21.51 21.37 21.40 31,274 +0.01(+0.05%)
Jul 13, 2016 21.50 21.50 21.31 21.39 37,296 -0.05(-0.23%)
Jul 12, 2016 21.33 21.48 21.33 21.44 47,000 +0.25(+1.16%)
Jul 11, 2016 21.03 21.22 21.01 21.19 38,699 +0.28(+1.36%)
Jul 08, 2016 20.85 21.02 20.78 20.91 44,628 +0.13(+0.63%)
Jul 07, 2016 20.77 20.86 20.63 20.78 33,797 +0.01(+0.05%)
Jul 06, 2016 20.59 20.79 20.46 20.77 41,288 +0.10(+0.48%)
Jul 05, 2016 20.83 20.87 20.55 20.67 43,494 -0.28(-1.34%)
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.