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, 2016 22.18 22.35 22.16 22.27 16,712 +0.16(+0.72%)
Sep 29, 2016 22.35 22.36 22.06 22.11 3,364 -0.20(-0.90%)
Sep 28, 2016 22.15 22.31 22.15 22.31 6,834 +0.22(+1.00%)
Sep 27, 2016 21.97 22.13 21.94 22.09 29,464 +0.11(+0.50%)
Sep 26, 2016 22.03 22.05 21.96 21.98 22,708 -0.21(-0.95%)
Sep 23, 2016 22.23 22.32 22.16 22.19 13,316 -0.13(-0.58%)
Sep 22, 2016 22.33 22.44 22.31 22.32 10,584 +0.21(+0.95%)
Sep 21, 2016 21.89 22.11 21.84 22.11 11,343 +0.27(+1.24%)
Sep 20, 2016 21.92 21.95 21.83 21.84 8,465 +0.02(+0.09%)
Sep 19, 2016 21.84 21.92 21.79 21.82 19,562 +0.14(+0.65%)
Sep 16, 2016 21.70 21.70 21.55 21.68 16,702 -0.21(-0.97%)
Sep 15, 2016 21.66 21.95 21.66 21.89 8,162 +0.26(+1.21%)
Sep 14, 2016 21.68 21.70 21.59 21.63 13,343 +0.01(+0.05%)
Sep 13, 2016 21.71 21.74 21.55 21.62 9,925 -0.35(-1.59%)
Sep 12, 2016 21.65 22.02 21.65 21.97 32,779 +0.13(+0.60%)
Sep 09, 2016 22.28 22.28 21.84 21.84 9,594 -0.62(-2.76%)
Sep 08, 2016 22.55 22.55 22.44 22.46 27,891 -0.04(-0.18%)
Sep 07, 2016 22.60 22.60 22.46 22.50 11,571 -0.08(-0.35%)
Sep 06, 2016 22.57 22.63 22.57 22.58 16,860 +0.17(+0.76%)
Sep 02, 2016 22.30 22.41 22.41 22.41 14,200 +0.27(+1.22%)
Sep 01, 2016 22.09 22.14 22.01 22.14 2,715 +0.04(+0.18%)
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%)
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.