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 (%)
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%)
May 02, 2016 21.90 21.93 21.76 21.90 13,674 +0.20(+0.92%)
Apr 29, 2016 21.77 21.85 21.62 21.70 16,905 -0.16(-0.73%)
Apr 28, 2016 21.75 21.89 21.75 21.86 22,313 +0.06(+0.27%)
Apr 27, 2016 21.70 21.82 21.69 21.80 23,762 +0.09(+0.41%)
Apr 26, 2016 21.58 21.73 21.58 21.71 24,014 +0.18(+0.85%)
Apr 25, 2016 21.59 21.59 21.47 21.53 10,547 -0.04(-0.20%)
Apr 22, 2016 21.43 21.59 21.43 21.57 11,791 +0.11(+0.51%)
Apr 21, 2016 21.51 21.62 21.45 21.46 15,643 -0.20(-0.94%)
Apr 20, 2016 21.60 21.70 21.49 21.66 7,225 -0.03(-0.13%)
Apr 19, 2016 21.59 21.75 21.59 21.69 9,590 +0.14(+0.66%)
Apr 18, 2016 21.41 21.57 21.41 21.55 14,865 +0.11(+0.52%)
Apr 15, 2016 21.46 21.46 21.38 21.44 11,468 +0.06(+0.28%)
Apr 14, 2016 21.48 21.54 21.37 21.38 20,058 -0.09(-0.43%)
Apr 13, 2016 21.37 21.48 21.26 21.47 17,671 +0.25(+1.17%)
Apr 12, 2016 21.09 21.25 21.00 21.22 21,317 +0.21(+1.00%)
Apr 11, 2016 21.18 21.24 20.99 21.01 16,567 +0.03(+0.14%)
Apr 08, 2016 21.00 21.14 20.96 20.98 16,165 +0.35(+1.70%)
Apr 07, 2016 20.76 20.81 20.57 20.63 12,301 -0.17(-0.82%)
Apr 06, 2016 20.75 20.80 20.62 20.80 10,861 +0.15(+0.72%)
Apr 05, 2016 20.64 20.72 20.59 20.65 13,365 -0.21(-1.00%)
Apr 04, 2016 21.08 21.08 20.84 20.86 11,706 -0.17(-0.81%)
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.