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 (%)
Aug 31, 2015 21.01 21.07 20.84 20.86 18,933 -0.21(-1.00%)
Aug 28, 2015 20.96 21.22 20.96 21.07 42,668 -0.07(-0.33%)
Aug 27, 2015 20.82 21.14 20.76 21.14 28,552 +0.68(+3.34%)
Aug 26, 2015 20.46 20.50 20.05 20.46 76,712 +0.39(+1.93%)
Aug 25, 2015 20.84 20.87 20.02 20.07 61,129 -0.04(-0.20%)
Aug 24, 2015 19.95 20.82 11.72 20.11 112,460 -0.80(-3.83%)
Aug 21, 2015 21.45 21.56 20.91 20.91 152,109 -0.61(-2.83%)
Aug 20, 2015 21.98 21.98 21.52 21.52 32,124 -0.65(-2.93%)
Aug 19, 2015 22.33 22.36 22.04 22.17 20,896 -0.32(-1.42%)
Aug 18, 2015 22.60 22.60 22.37 22.49 26,214 -0.04(-0.18%)
Aug 17, 2015 22.41 22.59 22.40 22.53 19,594 +0.04(+0.18%)
Aug 14, 2015 22.48 22.55 22.45 22.49 14,101 +0.06(+0.27%)
Aug 13, 2015 22.50 22.61 22.43 22.43 74,475 +0.06(+0.27%)
Aug 12, 2015 22.25 22.39 22.02 22.37 91,973 -0.11(-0.49%)
Aug 11, 2015 22.71 22.78 22.48 22.48 24,997 -0.43(-1.90%)
Aug 10, 2015 22.67 22.94 22.67 22.91 9,533 +0.37(+1.62%)
Aug 07, 2015 22.66 22.66 22.48 22.55 9,697 -0.25(-1.10%)
Aug 06, 2015 23.27 23.30 22.79 22.80 23,390 -0.46(-1.98%)
Aug 05, 2015 23.15 23.35 23.15 23.26 29,082 +0.38(+1.65%)
Aug 04, 2015 22.92 23.00 22.86 22.88 18,118 +0.06(+0.27%)
Aug 03, 2015 23.02 23.02 22.77 22.82 16,384 -0.22(-0.96%)
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%)
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.