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 (%)
Oct 31, 2016 21.19 21.29 21.17 21.29 7,244 +0.11(+0.54%)
Oct 28, 2016 21.15 21.25 21.10 21.17 30,511 +0.01(+0.05%)
Oct 27, 2016 21.26 21.26 21.16 21.16 3,464 -0.06(-0.28%)
Oct 26, 2016 21.25 21.27 21.21 21.22 3,702 -0.10(-0.47%)
Oct 25, 2016 21.50 21.50 21.27 21.32 7,894 -0.25(-1.16%)
Oct 24, 2016 21.66 21.67 21.53 21.57 11,867 +0.01(+0.05%)
Oct 21, 2016 21.50 21.56 21.49 21.56 10,521 -0.06(-0.28%)
Oct 20, 2016 21.55 21.63 21.55 21.62 5,103 +0.01(+0.02%)
Oct 19, 2016 21.58 21.66 21.55 21.61 4,831 +0.07(+0.35%)
Oct 18, 2016 21.57 21.68 21.52 21.54 11,069 +0.20(+0.95%)
Oct 17, 2016 21.34 21.40 21.32 21.34 6,603 -0.03(-0.15%)
Oct 14, 2016 21.48 21.54 21.36 21.37 12,743 -0.04(-0.19%)
Oct 13, 2016 21.25 21.46 21.20 21.41 8,209 +0.05(+0.23%)
Oct 12, 2016 21.35 21.41 21.34 21.36 5,523 -0.03(-0.14%)
Oct 11, 2016 21.60 21.60 21.34 21.39 6,484 -0.28(-1.28%)
Oct 10, 2016 21.68 21.79 21.66 21.67 13,634 -0.03(-0.12%)
Oct 07, 2016 21.77 21.77 21.58 21.69 12,293 -0.21(-0.94%)
Oct 06, 2016 22.05 22.05 21.77 21.90 17,096 -0.08(-0.36%)
Oct 05, 2016 21.95 22.01 21.94 21.98 6,097 -0.04(-0.18%)
Oct 04, 2016 22.24 22.24 21.98 22.02 55,297 -0.19(-0.84%)
Oct 03, 2016 22.22 22.32 22.20 22.21 6,115 -0.06(-0.28%)
Sep 30, 2016 22.18 22.35 22.16 22.27 16,712 +0.16(+0.72%)
Sep 29, 2016 22.35 22.36 22.06 22.11 3,364 -0.20(-0.90%)
Sep 28, 2016 22.15 22.31 22.15 22.31 6,834 +0.22(+1.00%)
Sep 27, 2016 21.97 22.13 21.94 22.09 29,464 +0.11(+0.50%)
Sep 26, 2016 22.03 22.05 21.96 21.98 22,708 -0.21(-0.95%)
Sep 23, 2016 22.23 22.32 22.16 22.19 13,316 -0.13(-0.58%)
Sep 22, 2016 22.33 22.44 22.31 22.32 10,584 +0.21(+0.95%)
Sep 21, 2016 21.89 22.11 21.84 22.11 11,343 +0.27(+1.24%)
Sep 20, 2016 21.92 21.95 21.83 21.84 8,465 +0.02(+0.09%)
Sep 19, 2016 21.84 21.92 21.79 21.82 19,562 +0.14(+0.65%)
Sep 16, 2016 21.70 21.70 21.55 21.68 16,702 -0.21(-0.97%)
Sep 15, 2016 21.66 21.95 21.66 21.89 8,162 +0.26(+1.21%)
Sep 14, 2016 21.68 21.70 21.59 21.63 13,343 +0.01(+0.05%)
Sep 13, 2016 21.71 21.74 21.55 21.62 9,925 -0.35(-1.59%)
Sep 12, 2016 21.65 22.02 21.65 21.97 32,779 +0.13(+0.60%)
Sep 09, 2016 22.28 22.28 21.84 21.84 9,594 -0.62(-2.76%)
Sep 08, 2016 22.55 22.55 22.44 22.46 27,891 -0.04(-0.18%)
Sep 07, 2016 22.60 22.60 22.46 22.50 11,571 -0.08(-0.35%)
Sep 06, 2016 22.57 22.63 22.57 22.58 16,860 +0.17(+0.76%)
Sep 02, 2016 22.30 22.41 22.41 22.41 14,200 +0.27(+1.22%)
Sep 01, 2016 22.09 22.14 22.01 22.14 2,715 +0.04(+0.18%)
Aug 31, 2016 22.20 22.21 22.06 22.10 12,937 +0.01(+0.05%)
Aug 30, 2016 22.20 22.21 22.07 22.09 9,370 -0.16(-0.72%)
Aug 29, 2016 22.11 22.29 22.11 22.25 6,441 +0.15(+0.68%)
Aug 26, 2016 22.26 22.37 21.98 22.10 18,535 -0.06(-0.27%)
Aug 25, 2016 22.21 22.25 22.14 22.16 15,762 -0.04(-0.16%)
Aug 24, 2016 22.31 22.31 22.19 22.20 6,489 -0.16(-0.74%)
Aug 23, 2016 22.38 22.44 22.34 22.36 9,255 +0.08(+0.36%)
Aug 22, 2016 22.20 22.32 22.18 22.28 8,556 +0.02(+0.09%)
Aug 19, 2016 22.24 22.27 22.18 22.26 10,873 -0.09(-0.40%)
Aug 18, 2016 22.33 22.39 22.27 22.35 6,699 +0.12(+0.54%)
Aug 17, 2016 22.22 22.32 22.09 22.23 16,730 -0.05(-0.22%)
Aug 16, 2016 22.39 22.41 22.28 22.28 7,172 -0.09(-0.42%)
Aug 15, 2016 22.34 22.39 22.31 22.37 14,628 +0.13(+0.61%)
Aug 12, 2016 22.36 22.38 22.21 22.24 8,130 -0.06(-0.27%)
Aug 11, 2016 22.22 22.33 22.18 22.30 32,845 +0.18(+0.81%)
Aug 10, 2016 22.13 22.15 22.06 22.12 18,386 +0.21(+0.96%)
Aug 09, 2016 21.95 22.06 21.91 21.91 19,647 +0.01(+0.05%)
Aug 08, 2016 22.06 22.06 21.89 21.90 11,391 -0.07(-0.32%)
Aug 05, 2016 21.96 21.99 21.94 21.97 8,220 +0.03(+0.16%)
Aug 04, 2016 22.00 22.03 21.90 21.94 12,880 +0.09(+0.39%)
Aug 03, 2016 21.84 21.88 21.81 21.85 8,005 -0.07(-0.32%)
Aug 02, 2016 22.11 22.11 21.90 21.92 7,451 -0.19(-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.