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, 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%)
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.