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 (%)
Jul 31, 2015 23.92 24.00 23.77 23.82 29,010 -0.07(-0.29%)
Jul 30, 2015 23.75 23.93 23.71 23.89 145,214 +0.09(+0.38%)
Jul 29, 2015 23.57 23.85 23.50 23.80 64,674 +0.28(+1.19%)
Jul 28, 2015 23.36 23.61 23.24 23.52 390,984 +0.23(+0.99%)
Jul 27, 2015 23.30 23.37 23.16 23.29 163,872 -0.16(-0.68%)
Jul 24, 2015 23.67 23.69 23.39 23.45 119,081 -0.23(-0.97%)
Jul 23, 2015 23.92 23.99 23.66 23.68 78,941 -0.24(-1.00%)
Jul 22, 2015 24.07 24.15 23.85 23.92 220,501 -0.23(-0.95%)
Jul 21, 2015 24.43 24.43 24.12 24.15 63,076 -0.39(-1.59%)
Jul 20, 2015 24.71 24.80 24.54 24.54 42,149 -0.14(-0.57%)
Jul 17, 2015 24.84 24.84 24.61 24.68 32,646 -0.17(-0.68%)
Jul 16, 2015 24.86 24.93 24.77 24.85 38,715 +0.15(+0.61%)
Jul 15, 2015 25.07 25.07 24.64 24.70 201,814 -0.36(-1.44%)
Jul 14, 2015 24.98 25.11 24.98 25.06 52,499 +0.09(+0.36%)
Jul 13, 2015 24.81 24.99 24.81 24.97 34,343 +0.29(+1.15%)
Jul 10, 2015 24.66 24.75 24.61 24.68 99,762 +0.21(+0.85%)
Jul 09, 2015 24.81 24.81 24.46 24.48 39,088 -0.05(-0.22%)
Jul 08, 2015 24.72 24.81 24.42 24.53 71,830 -0.39(-1.57%)
Jul 07, 2015 24.80 24.93 24.46 24.92 46,380 +0.24(+0.97%)
Jul 06, 2015 24.77 24.91 24.60 24.68 40,915 -0.25(-1.00%)
Jul 02, 2015 24.97 24.93 24.93 24.93 45,200 -0.02(-0.08%)
Jul 01, 2015 25.15 25.17 24.85 24.95 42,869 +0.00(+0.00%)
Jun 30, 2015 25.09 25.10 24.86 24.95 61,135 +0.10(+0.40%)
Jun 29, 2015 25.18 25.25 24.84 24.85 69,515 -0.52(-2.05%)
Jun 26, 2015 25.45 25.47 25.33 25.37 46,041 -0.04(-0.16%)
Jun 25, 2015 25.55 25.57 25.41 25.41 49,609 -0.08(-0.31%)
Jun 24, 2015 25.55 25.66 25.46 25.49 34,005 -0.14(-0.55%)
Jun 23, 2015 25.57 25.64 25.49 25.63 164,935 +0.11(+0.43%)
Jun 22, 2015 25.42 25.54 25.40 25.52 54,161 +0.22(+0.87%)
Jun 19, 2015 25.44 25.48 25.29 25.30 40,805 -0.21(-0.82%)
Jun 18, 2015 25.37 25.56 25.31 25.51 154,694 +0.27(+1.07%)
Jun 17, 2015 25.30 25.35 25.18 25.24 79,525 -0.05(-0.20%)
Jun 16, 2015 25.19 25.29 25.14 25.29 87,277 +0.09(+0.36%)
Jun 15, 2015 25.68 25.68 25.10 25.20 81,502 -0.51(-1.98%)
Jun 12, 2015 25.76 25.78 25.66 25.71 28,184 -0.16(-0.62%)
Jun 11, 2015 25.91 25.91 25.73 25.87 138,534 +0.03(+0.12%)
Jun 10, 2015 25.68 25.89 25.68 25.84 48,486 +0.27(+1.06%)
Jun 09, 2015 25.56 25.71 25.53 25.57 42,870 +0.07(+0.27%)
Jun 08, 2015 25.59 25.60 25.49 25.50 46,304 -0.12(-0.47%)
Jun 05, 2015 25.59 25.63 25.40 25.62 51,917 -0.03(-0.12%)
Jun 04, 2015 25.88 25.88 25.61 25.65 146,927 -0.29(-1.12%)
Jun 03, 2015 25.91 26.03 25.86 25.94 48,132 +0.07(+0.27%)
Jun 02, 2015 25.75 26.02 25.71 25.87 45,297 +0.06(+0.23%)
Jun 01, 2015 25.81 25.90 25.62 25.81 116,323 +0.08(+0.31%)
May 29, 2015 25.93 25.95 25.72 25.73 150,208 -0.24(-0.92%)
May 28, 2015 25.97 25.97 25.81 25.97 43,517 -0.05(-0.19%)
May 27, 2015 25.84 26.05 25.76 26.02 42,495 +0.24(+0.93%)
May 26, 2015 25.97 25.99 25.66 25.78 75,852 -0.29(-1.11%)
May 22, 2015 26.27 26.07 26.07 26.07 36,000 -0.22(-0.84%)
May 21, 2015 26.15 26.33 26.12 26.29 109,810 +0.12(+0.46%)
May 20, 2015 26.14 26.22 26.07 26.17 94,444 +0.04(+0.15%)
May 19, 2015 26.18 26.21 25.98 26.13 39,284 -0.07(-0.27%)
May 18, 2015 26.09 26.23 25.98 26.20 52,420 +0.10(+0.38%)
May 15, 2015 26.12 26.19 26.06 26.10 46,158 -0.02(-0.08%)
May 14, 2015 25.94 26.15 25.90 26.12 71,057 +0.32(+1.24%)
May 13, 2015 25.83 25.91 25.76 25.80 52,224 +0.16(+0.62%)
May 12, 2015 25.61 25.68 25.37 25.64 148,289 +0.35(+1.38%)
May 11, 2015 25.31 25.40 25.24 25.29 34,386 -0.01(-0.04%)
May 08, 2015 25.41 25.45 25.30 25.30 66,160 +0.12(+0.48%)
May 07, 2015 25.15 25.23 25.05 25.18 50,565 +0.03(+0.12%)
May 06, 2015 25.12 25.16 24.98 25.15 45,261 +0.15(+0.60%)
May 05, 2015 25.24 25.40 24.96 25.00 53,007 -0.25(-0.99%)
May 04, 2015 25.24 25.35 25.22 25.25 77,518 +0.03(+0.12%)
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.