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 23.27 23.27 23.04 23.04 10,118 -0.11(-0.47%)
Jul 30, 2015 23.19 23.19 23.05 23.15 16,223 -0.09(-0.39%)
Jul 29, 2015 23.04 23.24 23.00 23.24 32,057 +0.19(+0.82%)
Jul 28, 2015 22.86 23.13 22.85 23.05 22,991 +0.27(+1.21%)
Jul 27, 2015 22.74 22.96 22.74 22.78 13,508 -0.33(-1.45%)
Jul 24, 2015 23.31 23.31 23.09 23.11 20,509 -0.28(-1.20%)
Jul 23, 2015 23.49 23.58 23.36 23.39 26,069 -0.00(-0.02%)
Jul 22, 2015 23.40 23.54 23.37 23.39 7,130 -0.14(-0.57%)
Jul 21, 2015 23.69 23.75 23.51 23.53 35,631 -0.37(-1.55%)
Jul 20, 2015 23.89 23.99 23.74 23.90 20,725 +0.10(+0.42%)
Jul 17, 2015 23.82 23.86 23.72 23.80 51,885 -0.11(-0.46%)
Jul 16, 2015 23.88 23.96 23.79 23.91 36,163 +0.20(+0.84%)
Jul 15, 2015 23.92 23.92 23.59 23.71 18,611 -0.18(-0.75%)
Jul 14, 2015 23.78 23.96 23.78 23.89 19,947 +0.18(+0.76%)
Jul 13, 2015 23.59 23.76 23.57 23.71 5,580 +0.24(+1.02%)
Jul 10, 2015 23.43 23.57 23.43 23.47 10,072 +0.50(+2.18%)
Jul 09, 2015 23.23 23.23 22.91 22.97 14,191 +0.33(+1.46%)
Jul 08, 2015 22.87 22.87 22.57 22.64 84,157 -0.50(-2.16%)
Jul 07, 2015 22.90 23.14 22.62 23.14 24,222 +0.01(+0.04%)
Jul 06, 2015 23.30 23.35 23.03 23.13 29,536 -0.63(-2.65%)
Jul 02, 2015 23.76 23.76 23.76 23.76 8,400 +0.09(+0.38%)
Jul 01, 2015 23.92 23.92 23.61 23.67 11,198 -0.11(-0.46%)
Jun 30, 2015 23.95 23.95 23.63 23.78 43,253 +0.09(+0.40%)
Jun 29, 2015 23.90 24.04 23.69 23.69 25,743 -0.58(-2.41%)
Jun 26, 2015 24.32 24.32 24.18 24.27 23,760 -0.12(-0.49%)
Jun 25, 2015 24.52 24.52 24.36 24.39 8,132 -0.13(-0.53%)
Jun 24, 2015 24.55 24.61 24.47 24.52 13,197 -0.02(-0.08%)
Jun 23, 2015 24.46 24.54 24.42 24.54 13,642 +0.16(+0.66%)
Jun 22, 2015 24.34 24.47 24.26 24.38 13,878 +0.35(+1.46%)
Jun 19, 2015 24.17 24.17 24.03 24.03 15,809 -0.30(-1.23%)
Jun 18, 2015 24.20 24.45 24.13 24.33 33,992 +0.14(+0.60%)
Jun 17, 2015 24.20 24.25 24.03 24.18 22,724 +0.02(+0.10%)
Jun 16, 2015 24.05 24.23 24.02 24.16 11,787 -0.08(-0.33%)
Jun 15, 2015 24.28 24.28 24.12 24.24 13,761 -0.34(-1.38%)
Jun 12, 2015 24.54 24.63 24.43 24.58 7,028 -0.09(-0.36%)
Jun 11, 2015 24.76 24.76 24.55 24.67 25,881 +0.03(+0.11%)
Jun 10, 2015 24.57 24.66 24.52 24.64 23,693 +0.32(+1.33%)
Jun 09, 2015 24.29 24.43 24.40 24.32 17,615 -0.08(-0.33%)
Jun 08, 2015 24.44 24.44 24.31 24.40 65,286 -0.07(-0.27%)
Jun 05, 2015 24.50 24.50 24.36 24.47 21,985 -0.15(-0.62%)
Jun 04, 2015 24.80 24.80 24.58 24.62 20,513 -0.26(-1.05%)
Jun 03, 2015 24.82 24.98 24.82 24.88 48,542 +0.15(+0.61%)
Jun 02, 2015 24.72 24.88 24.72 24.73 21,321 +0.04(+0.16%)
Jun 01, 2015 24.83 24.83 24.53 24.69 33,081 +0.03(+0.12%)
May 29, 2015 24.86 24.96 24.66 24.66 38,525 -0.24(-0.96%)
May 28, 2015 24.87 24.91 24.67 24.90 28,158 -0.07(-0.28%)
May 27, 2015 24.72 24.97 24.71 24.97 41,560 +0.29(+1.18%)
May 26, 2015 24.97 24.97 24.64 24.68 14,781 -0.37(-1.48%)
May 22, 2015 25.14 25.05 25.05 25.05 18,200 -0.17(-0.67%)
May 21, 2015 25.10 25.25 25.10 25.22 36,053 +0.07(+0.28%)
May 20, 2015 25.07 25.21 25.04 25.15 25,308 +0.18(+0.72%)
May 19, 2015 25.01 25.06 24.97 24.97 14,321 -0.11(-0.44%)
May 18, 2015 25.07 25.09 24.86 25.08 12,846 -0.08(-0.32%)
May 15, 2015 25.04 25.16 25.04 25.16 18,544 +0.10(+0.40%)
May 14, 2015 25.05 25.12 24.96 25.06 36,796 +0.19(+0.76%)
May 13, 2015 24.89 24.92 24.80 24.87 23,385 +0.22(+0.89%)
May 12, 2015 24.56 24.66 24.46 24.65 29,797 +0.16(+0.65%)
May 11, 2015 24.50 24.56 24.42 24.49 15,577 -0.03(-0.12%)
May 08, 2015 24.43 24.62 24.43 24.52 31,541 +0.50(+2.08%)
May 07, 2015 23.97 24.05 23.92 24.02 41,378 -0.01(-0.04%)
May 06, 2015 24.08 24.10 23.97 24.03 11,706 +0.07(+0.28%)
May 05, 2015 24.29 24.33 23.96 23.96 60,134 -0.48(-1.96%)
May 04, 2015 24.39 24.46 24.35 24.44 8,767 +0.09(+0.37%)
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.