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 (%)
Apr 29, 2016 21.77 21.85 21.62 21.70 16,905 -0.16(-0.73%)
Apr 28, 2016 21.75 21.89 21.75 21.86 22,313 +0.06(+0.27%)
Apr 27, 2016 21.70 21.82 21.69 21.80 23,762 +0.09(+0.41%)
Apr 26, 2016 21.58 21.73 21.58 21.71 24,014 +0.18(+0.85%)
Apr 25, 2016 21.59 21.59 21.47 21.53 10,547 -0.04(-0.20%)
Apr 22, 2016 21.43 21.59 21.43 21.57 11,791 +0.11(+0.51%)
Apr 21, 2016 21.51 21.62 21.45 21.46 15,643 -0.20(-0.94%)
Apr 20, 2016 21.60 21.70 21.49 21.66 7,225 -0.03(-0.13%)
Apr 19, 2016 21.59 21.75 21.59 21.69 9,590 +0.14(+0.66%)
Apr 18, 2016 21.41 21.57 21.41 21.55 14,865 +0.11(+0.52%)
Apr 15, 2016 21.46 21.46 21.38 21.44 11,468 +0.06(+0.28%)
Apr 14, 2016 21.48 21.54 21.37 21.38 20,058 -0.09(-0.43%)
Apr 13, 2016 21.37 21.48 21.26 21.47 17,671 +0.25(+1.17%)
Apr 12, 2016 21.09 21.25 21.00 21.22 21,317 +0.21(+1.00%)
Apr 11, 2016 21.18 21.24 20.99 21.01 16,567 +0.03(+0.14%)
Apr 08, 2016 21.00 21.14 20.96 20.98 16,165 +0.35(+1.70%)
Apr 07, 2016 20.76 20.81 20.57 20.63 12,301 -0.17(-0.82%)
Apr 06, 2016 20.75 20.80 20.62 20.80 10,861 +0.15(+0.72%)
Apr 05, 2016 20.64 20.72 20.59 20.65 13,365 -0.21(-1.00%)
Apr 04, 2016 21.08 21.08 20.84 20.86 11,706 -0.17(-0.81%)
Apr 01, 2016 20.78 21.05 20.78 21.03 8,600 +0.00(+0.00%)
Mar 31, 2016 21.08 21.13 20.98 21.03 12,031 -0.05(-0.24%)
Mar 30, 2016 21.06 21.14 20.97 21.08 13,003 +0.25(+1.20%)
Mar 29, 2016 20.45 20.88 20.45 20.83 17,534 +0.34(+1.66%)
Mar 28, 2016 20.37 20.54 20.37 20.49 11,944 +0.10(+0.49%)
Mar 24, 2016 20.32 20.39 20.39 20.39 18,100 -0.04(-0.20%)
Mar 23, 2016 20.54 20.54 20.43 20.43 11,386 -0.19(-0.92%)
Mar 22, 2016 20.59 20.73 20.58 20.62 34,776 -0.11(-0.53%)
Mar 21, 2016 20.55 20.79 20.55 20.73 10,703 +0.10(+0.48%)
Mar 18, 2016 20.70 20.81 20.62 20.63 32,369 -0.09(-0.45%)
Mar 17, 2016 20.43 20.73 20.43 20.72 21,879 +0.31(+1.54%)
Mar 16, 2016 20.05 20.45 20.05 20.41 20,441 +0.11(+0.54%)
Mar 15, 2016 20.17 20.34 20.10 20.30 20,267 +0.03(+0.15%)
Mar 14, 2016 20.32 20.35 20.21 20.27 24,117 -0.19(-0.94%)
Mar 11, 2016 20.17 20.47 20.17 20.46 13,162 +0.46(+2.31%)
Mar 10, 2016 20.09 20.16 19.85 20.00 17,375 +0.02(+0.09%)
Mar 09, 2016 20.09 20.09 19.98 19.98 6,317 -0.06(-0.30%)
Mar 08, 2016 20.29 20.29 20.00 20.04 18,365 -0.13(-0.64%)
Mar 07, 2016 20.00 20.23 20.00 20.17 19,386 +0.09(+0.45%)
Mar 04, 2016 20.01 20.19 19.97 20.08 18,564 +0.16(+0.80%)
Mar 03, 2016 19.92 19.95 19.81 19.92 16,314 +0.00(+0.00%)
Mar 02, 2016 19.65 19.96 19.61 19.92 94,884 +0.21(+1.07%)
Mar 01, 2016 19.43 19.76 19.43 19.71 19,979 +0.34(+1.76%)
Feb 29, 2016 19.32 19.54 19.32 19.37 9,702 +0.00(+0.00%)
Feb 26, 2016 19.47 19.47 19.28 19.37 15,958 -0.16(-0.82%)
Feb 25, 2016 19.46 19.54 19.26 19.53 10,524 +0.18(+0.93%)
Feb 24, 2016 19.19 19.38 19.02 19.35 22,569 -0.03(-0.15%)
Feb 23, 2016 19.60 19.60 19.37 19.38 40,668 -0.43(-2.17%)
Feb 22, 2016 19.68 19.82 19.68 19.81 21,080 +0.36(+1.85%)
Feb 19, 2016 19.48 19.54 19.34 19.45 21,773 -0.07(-0.36%)
Feb 18, 2016 19.67 19.67 19.50 19.52 28,173 +0.04(+0.21%)
Feb 17, 2016 19.22 19.57 19.22 19.48 36,955 +0.36(+1.88%)
Feb 16, 2016 18.93 19.13 18.83 19.12 16,943 +0.50(+2.69%)
Feb 12, 2016 18.38 18.62 18.62 18.62 37,300 +0.32(+1.75%)
Feb 11, 2016 18.36 18.40 18.16 18.30 28,587 -0.30(-1.61%)
Feb 10, 2016 18.64 18.78 18.59 18.60 32,469 -0.04(-0.21%)
Feb 09, 2016 18.43 18.72 18.38 18.64 30,279 +0.01(+0.05%)
Feb 08, 2016 18.96 18.96 18.48 18.63 14,897 -0.55(-2.87%)
Feb 05, 2016 19.48 19.53 19.12 19.18 16,097 -0.44(-2.24%)
Feb 04, 2016 19.42 19.78 19.42 19.62 14,689 +0.12(+0.64%)
Feb 03, 2016 19.31 19.51 19.04 19.50 40,838 +0.31(+1.60%)
Feb 02, 2016 19.25 19.28 19.15 19.19 172,028 -0.51(-2.60%)
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.