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 (%)
May 31, 2016 22.41 22.99 22.40 22.89 13,392 +0.36(+1.60%)
May 27, 2016 22.76 22.53 22.53 22.53 31,900 -0.22(-0.98%)
May 26, 2016 22.57 22.90 22.53 22.75 19,003 -0.09(-0.38%)
May 25, 2016 22.75 23.00 22.50 22.84 24,835 +0.20(+0.88%)
May 24, 2016 22.55 22.69 22.52 22.64 15,151 +0.14(+0.62%)
May 23, 2016 22.66 22.72 22.47 22.50 15,158 -0.16(-0.71%)
May 20, 2016 22.62 23.00 22.32 22.66 24,891 +0.21(+0.94%)
May 19, 2016 22.79 22.85 22.11 22.45 36,536 -0.31(-1.36%)
May 18, 2016 22.93 23.25 22.66 22.76 59,623 +0.18(+0.77%)
May 17, 2016 22.27 22.74 22.27 22.59 11,903 +0.23(+1.01%)
May 16, 2016 22.37 22.50 22.30 22.36 30,685 -0.21(-0.93%)
May 13, 2016 22.25 22.80 22.25 22.57 20,784 +0.42(+1.90%)
May 12, 2016 22.47 22.65 22.10 22.15 20,114 -0.03(-0.14%)
May 11, 2016 21.99 22.25 21.80 22.18 24,325 +0.23(+1.05%)
May 10, 2016 22.01 22.03 21.92 21.95 9,439 +0.16(+0.73%)
May 09, 2016 21.80 22.15 21.76 21.79 39,293 -0.01(-0.05%)
May 06, 2016 22.01 22.13 21.72 21.80 22,074 -0.19(-0.86%)
May 05, 2016 22.40 22.40 21.71 21.99 35,701 -0.21(-0.95%)
May 04, 2016 21.95 22.61 21.95 22.20 21,273 +0.12(+0.53%)
May 03, 2016 22.50 22.65 21.68 22.08 60,792 -0.87(-3.77%)
May 02, 2016 22.95 23.02 22.73 22.95 39,085 +0.18(+0.77%)
Apr 29, 2016 23.02 23.05 22.50 22.77 28,385 +0.00(+0.02%)
Apr 28, 2016 23.08 23.22 22.75 22.77 45,178 -0.18(-0.78%)
Apr 27, 2016 22.81 23.48 22.81 22.95 51,719 +0.15(+0.66%)
Apr 26, 2016 22.89 22.89 22.61 22.80 20,011 +0.07(+0.31%)
Apr 25, 2016 22.74 22.92 22.50 22.73 54,552 +0.28(+1.25%)
Apr 22, 2016 22.49 22.50 22.31 22.45 21,525 +0.19(+0.85%)
Apr 21, 2016 22.51 22.65 22.25 22.26 23,710 -0.18(-0.80%)
Apr 20, 2016 22.40 22.47 22.35 22.44 12,693 +0.16(+0.72%)
Apr 19, 2016 22.22 22.65 22.11 22.28 27,738 +0.03(+0.13%)
Apr 18, 2016 22.15 22.45 22.01 22.25 16,341 +0.25(+1.14%)
Apr 15, 2016 22.02 22.10 21.91 22.00 24,156 -0.21(-0.95%)
Apr 14, 2016 22.28 22.39 22.05 22.21 17,656 -0.19(-0.85%)
Apr 13, 2016 22.52 22.80 22.00 22.40 38,834 -0.09(-0.40%)
Apr 12, 2016 22.72 22.74 22.21 22.49 72,559 +0.39(+1.76%)
Apr 11, 2016 21.78 22.95 21.78 22.10 86,549 +0.60(+2.79%)
Apr 08, 2016 21.50 21.70 21.41 21.50 24,815 +0.25(+1.18%)
Apr 07, 2016 21.42 21.42 21.00 21.25 21,828 +0.07(+0.34%)
Apr 06, 2016 20.96 21.29 20.89 21.18 17,728 +0.37(+1.77%)
Apr 05, 2016 20.65 20.97 20.48 20.81 22,575 -0.06(-0.28%)
Apr 04, 2016 20.90 21.19 20.46 20.87 21,960 -0.08(-0.40%)
Apr 01, 2016 21.00 21.48 20.66 20.95 32,321 -0.22(-1.03%)
Mar 31, 2016 19.40 21.35 19.38 21.17 58,357 +1.78(+9.20%)
Mar 30, 2016 19.09 19.39 19.09 19.39 13,080 +0.35(+1.82%)
Mar 29, 2016 19.09 19.10 18.97 19.04 3,050 +0.03(+0.16%)
Mar 28, 2016 18.90 19.01 18.60 19.01 15,610 +0.29(+1.55%)
Mar 24, 2016 18.45 18.72 18.72 18.72 6,100 -0.05(-0.27%)
Mar 23, 2016 18.62 18.84 18.61 18.77 9,046 +0.16(+0.86%)
Mar 22, 2016 19.05 19.16 18.50 18.61 9,887 -0.87(-4.47%)
Mar 21, 2016 18.92 19.48 18.80 19.48 13,784 +0.55(+2.93%)
Mar 18, 2016 18.70 18.95 18.42 18.93 7,512 +0.07(+0.35%)
Mar 17, 2016 18.58 18.99 18.28 18.86 12,863 +0.46(+2.50%)
Mar 16, 2016 18.52 18.52 18.34 18.40 2,094 -0.18(-0.97%)
Mar 15, 2016 18.50 18.58 18.10 18.58 6,807 +0.01(+0.05%)
Mar 14, 2016 18.47 18.57 18.47 18.57 1,027 +0.07(+0.38%)
Mar 11, 2016 18.44 18.65 18.44 18.50 5,205 +0.06(+0.33%)
Mar 10, 2016 18.45 18.57 17.60 18.44 15,156 -0.11(-0.61%)
Mar 09, 2016 18.60 18.65 18.44 18.55 5,150 -0.09(-0.47%)
Mar 08, 2016 18.35 18.64 18.25 18.64 12,339 +0.25(+1.38%)
Mar 07, 2016 18.25 18.70 18.25 18.39 22,774 +0.14(+0.74%)
Mar 04, 2016 18.43 18.43 17.02 18.25 21,817 -0.07(-0.38%)
Mar 03, 2016 17.77 18.35 17.77 18.32 15,145 +0.24(+1.33%)
Mar 02, 2016 17.66 18.09 17.45 18.08 11,100 +0.58(+3.32%)
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.