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 (%)
Dec 06, 2016 20.80 20.80 20.80 0 +0.10(+0.47%)
Dec 05, 2016 20.68 20.72 20.62 20.71 10,304 +0.12(+0.57%)
Dec 02, 2016 20.61 20.63 20.54 20.59 17,244 +0.08(+0.37%)
Dec 01, 2016 20.53 20.63 20.51 20.51 15,933 -0.16(-0.75%)
Nov 30, 2016 20.84 20.84 20.67 20.67 11,499 -0.15(-0.72%)
Nov 29, 2016 20.73 20.89 20.73 20.82 8,687 +0.01(+0.05%)
Nov 28, 2016 20.88 20.90 20.81 20.81 20,016 -0.07(-0.34%)
Nov 25, 2016 20.84 20.90 20.84 20.88 4,033 +0.01(+0.05%)
Nov 23, 2016 20.87 20.87 20.87 0 -0.12(-0.58%)
Nov 22, 2016 20.92 20.99 20.85 20.99 8,583 +0.13(+0.63%)
Nov 21, 2016 20.73 20.87 20.73 20.86 15,209 +0.17(+0.82%)
Nov 18, 2016 20.80 20.80 20.65 20.69 16,409 -0.13(-0.62%)
Nov 17, 2016 20.85 20.93 20.80 20.82 12,252 +0.09(+0.43%)
Nov 16, 2016 20.70 20.77 20.68 20.73 7,521 -0.03(-0.14%)
Nov 15, 2016 20.62 20.76 20.62 20.76 14,236 +0.09(+0.44%)
Nov 14, 2016 20.83 20.83 20.61 20.67 15,662 -0.23(-1.11%)
Nov 11, 2016 20.98 20.98 20.86 20.90 15,694 -0.18(-0.85%)
Nov 10, 2016 21.13 21.13 20.92 21.08 12,167 -0.15(-0.72%)
Nov 09, 2016 20.90 21.36 20.90 21.23 22,918 +0.12(+0.58%)
Nov 08, 2016 20.95 21.13 20.92 21.11 14,424 +0.16(+0.76%)
Nov 07, 2016 20.86 20.95 20.86 20.95 8,533 +0.28(+1.35%)
Nov 04, 2016 20.71 20.75 20.67 20.67 4,879 -0.09(-0.43%)
Nov 03, 2016 20.82 20.84 20.74 20.76 9,295 -0.16(-0.76%)
Nov 02, 2016 21.08 21.08 20.85 20.92 7,420 -0.20(-0.95%)
Nov 01, 2016 21.27 21.27 21.07 21.12 6,161 -0.16(-0.78%)
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%)
Aug 01, 2016 22.22 22.23 22.03 22.11 13,772 -0.16(-0.72%)
Jul 29, 2016 22.24 22.34 22.17 22.27 11,154 +0.07(+0.32%)
Jul 28, 2016 22.17 22.23 22.10 22.20 15,348 +0.10(+0.45%)
Jul 27, 2016 22.13 22.13 22.02 22.10 5,978 -0.02(-0.09%)
Jul 26, 2016 22.06 22.12 22.01 22.12 9,853 +0.25(+1.14%)
Jul 25, 2016 22.01 22.01 21.84 21.87 7,122 -0.07(-0.32%)
Jul 22, 2016 21.85 22.01 21.83 21.94 13,868 +0.10(+0.46%)
Jul 21, 2016 21.92 21.99 21.82 21.84 5,692 -0.17(-0.76%)
Jul 20, 2016 21.95 22.02 21.92 22.01 14,435 +0.17(+0.76%)
Jul 19, 2016 21.89 21.94 21.80 21.84 8,571 -0.09(-0.41%)
Jul 18, 2016 21.96 21.98 21.91 21.93 14,486 +0.01(+0.05%)
Jul 15, 2016 22.00 22.05 21.90 21.92 7,094 -0.12(-0.54%)
Jul 14, 2016 22.09 22.11 22.02 22.04 9,874 +0.04(+0.18%)
Jul 13, 2016 21.93 22.00 21.88 22.00 21,000 +0.16(+0.73%)
Jul 12, 2016 21.89 21.95 21.84 21.84 16,971 +0.07(+0.32%)
Jul 11, 2016 21.77 21.84 21.72 21.77 12,261 +0.20(+0.93%)
Jul 08, 2016 21.40 21.62 21.27 21.57 15,510 +0.30(+1.41%)
Jul 07, 2016 21.35 21.44 21.19 21.27 13,525 -0.11(-0.50%)
Jul 06, 2016 21.22 21.38 21.12 21.38 7,488 +0.03(+0.14%)
Jul 05, 2016 21.48 21.48 21.28 21.35 6,697 -0.29(-1.36%)
Jul 01, 2016 21.73 21.64 21.64 21.64 11,000 +0.03(+0.14%)
Jun 30, 2016 21.38 21.61 21.31 21.61 16,392 +0.38(+1.79%)
Jun 29, 2016 21.13 21.31 21.11 21.23 9,830 +0.36(+1.72%)
Jun 28, 2016 20.84 20.89 20.69 20.87 13,897 +0.41(+1.99%)
Jun 27, 2016 20.69 20.69 20.26 20.46 11,343 -0.41(-1.95%)
Jun 24, 2016 20.89 21.13 20.89 20.87 23,834 -1.06(-4.81%)
Jun 23, 2016 21.81 21.93 21.76 21.93 10,498 +0.33(+1.51%)
Jun 22, 2016 21.72 21.76 21.60 21.60 14,347 -0.04(-0.18%)
Jun 21, 2016 21.66 21.74 21.60 21.64 26,214 +0.03(+0.14%)
Jun 20, 2016 21.65 21.71 21.61 21.61 8,165 +0.43(+2.05%)
Jun 17, 2016 21.18 21.22 21.05 21.18 15,775 -0.06(-0.29%)
Jun 16, 2016 21.06 21.25 20.88 21.24 13,514 +0.04(+0.18%)
Jun 15, 2016 21.25 21.37 21.20 21.20 14,021 +0.07(+0.33%)
Jun 14, 2016 21.20 21.20 21.05 21.13 5,999 -0.23(-1.08%)
Jun 13, 2016 21.48 21.52 21.28 21.36 26,630 -0.22(-1.02%)
Jun 10, 2016 21.85 21.85 21.52 21.58 10,966 -0.62(-2.79%)
Jun 09, 2016 22.24 22.24 22.11 22.20 6,009 -0.14(-0.63%)
Jun 08, 2016 22.23 22.39 22.23 22.34 19,610 +0.10(+0.45%)
Jun 07, 2016 22.21 22.34 22.21 22.24 20,322 +0.12(+0.54%)
Jun 06, 2016 22.05 22.13 22.04 22.12 4,922 +0.23(+1.05%)
Jun 03, 2016 21.81 21.96 21.79 21.89 5,322 +0.12(+0.55%)
Jun 02, 2016 21.65 21.77 21.62 21.77 53,687 +0.05(+0.23%)
Jun 01, 2016 21.73 21.77 21.61 21.72 10,947 +0.02(+0.09%)
May 31, 2016 21.79 21.92 21.69 21.70 4,331 -0.00(-0.00%)
May 27, 2016 21.67 21.70 21.70 21.70 7,500 -0.01(-0.05%)
May 26, 2016 21.76 21.90 21.71 21.71 14,896 -0.01(-0.05%)
May 25, 2016 21.79 21.93 21.68 21.72 18,759 +0.03(+0.13%)
May 24, 2016 21.46 21.72 21.46 21.69 5,874 +0.34(+1.59%)
May 23, 2016 21.37 21.38 21.27 21.35 6,237 -0.07(-0.32%)
May 20, 2016 21.51 21.58 21.41 21.42 12,941 +0.13(+0.61%)
May 19, 2016 21.23 21.31 21.14 21.29 7,739 -0.01(-0.05%)
May 18, 2016 21.30 21.51 21.21 21.30 23,786 -0.15(-0.70%)
May 17, 2016 21.46 21.59 21.35 21.45 18,442 -0.02(-0.09%)
May 16, 2016 21.35 21.59 21.35 21.47 7,219 +0.21(+0.99%)
May 13, 2016 21.39 21.46 21.25 21.26 21,143 -0.23(-1.07%)
May 12, 2016 21.51 21.62 21.38 21.49 7,205 -0.02(-0.10%)
May 11, 2016 21.43 21.63 21.43 21.51 41,122 -0.09(-0.41%)
May 10, 2016 21.35 21.62 21.35 21.60 24,641 +0.26(+1.22%)
May 09, 2016 21.39 21.40 21.31 21.34 20,342 -0.16(-0.74%)
May 06, 2016 21.37 21.50 21.32 21.50 139,087 +0.22(+1.03%)
May 05, 2016 21.47 21.47 21.27 21.28 8,415 -0.13(-0.61%)
May 04, 2016 21.44 21.51 21.38 21.41 12,258 -0.29(-1.34%)
May 03, 2016 21.83 21.83 21.56 21.70 17,378 -0.20(-0.91%)
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.