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 (%)
Sep 30, 2015 20.10 20.19 19.93 20.11 69,586 +0.30(+1.51%)
Sep 29, 2015 19.79 19.98 19.76 19.81 31,235 -0.09(-0.45%)
Sep 28, 2015 20.20 20.26 19.81 19.90 228,493 -0.33(-1.63%)
Sep 25, 2015 20.48 20.59 20.19 20.23 14,213 -0.05(-0.26%)
Sep 24, 2015 20.15 20.28 20.03 20.28 25,973 +0.04(+0.21%)
Sep 23, 2015 20.48 20.48 20.24 20.24 22,376 -0.25(-1.22%)
Sep 22, 2015 20.63 20.63 20.34 20.49 22,738 -0.36(-1.73%)
Sep 21, 2015 21.09 21.09 20.82 20.85 24,220 -0.09(-0.43%)
Sep 18, 2015 21.09 21.22 20.87 20.94 8,713 -0.47(-2.20%)
Sep 17, 2015 21.24 21.61 21.24 21.41 26,251 -0.02(-0.09%)
Sep 16, 2015 21.18 21.43 21.18 21.43 6,387 +0.39(+1.85%)
Sep 15, 2015 20.88 21.08 20.88 21.04 31,290 +0.22(+1.06%)
Sep 14, 2015 20.95 20.95 20.77 20.82 17,636 -0.22(-1.05%)
Sep 11, 2015 20.86 21.05 20.85 21.04 12,305 -0.01(-0.05%)
Sep 10, 2015 20.97 21.18 20.97 21.05 23,113 +0.12(+0.57%)
Sep 09, 2015 21.25 21.40 20.86 20.93 72,868 -0.22(-1.03%)
Sep 08, 2015 20.96 21.15 20.96 21.15 12,162 +0.72(+3.52%)
Sep 04, 2015 20.51 20.43 20.43 20.43 17,100 -0.29(-1.40%)
Sep 03, 2015 20.59 20.91 20.59 20.72 36,259 +0.33(+1.62%)
Sep 02, 2015 20.55 20.55 20.31 20.39 25,341 +0.10(+0.49%)
Sep 01, 2015 20.45 20.57 20.20 20.29 30,226 -0.57(-2.73%)
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%)
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.