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 (%)
Oct 30, 2015 23.84 23.96 23.67 23.85 30,069 +0.17(+0.71%)
Oct 29, 2015 23.58 23.69 23.55 23.69 40,064 +0.09(+0.39%)
Oct 28, 2015 23.84 23.90 23.44 23.59 18,029 -0.43(-1.78%)
Oct 27, 2015 24.10 24.16 23.93 24.02 157,760 +0.11(+0.44%)
Oct 26, 2015 23.80 23.99 23.80 23.92 48,361 +0.09(+0.36%)
Oct 23, 2015 23.87 23.88 23.76 23.83 55,015 +0.07(+0.28%)
Oct 22, 2015 23.66 23.83 23.62 23.76 35,032 +0.45(+1.91%)
Oct 21, 2015 23.40 23.51 23.32 23.32 37,278 -0.09(-0.36%)
Oct 20, 2015 23.55 23.57 23.35 23.40 32,054 +0.10(+0.42%)
Oct 19, 2015 23.35 23.37 23.27 23.30 16,998 +0.01(+0.04%)
Oct 16, 2015 23.36 23.36 23.26 23.30 35,974 -0.04(-0.15%)
Oct 15, 2015 23.18 23.35 23.18 23.33 16,338 +0.44(+1.92%)
Oct 14, 2015 22.75 22.89 22.69 22.89 7,081 +0.58(+2.62%)
Oct 13, 2015 22.25 22.48 22.25 22.31 20,636 -0.16(-0.70%)
Oct 12, 2015 22.47 22.58 22.39 22.46 7,026 +0.29(+1.30%)
Oct 09, 2015 22.11 22.18 22.10 22.18 10,634 +0.01(+0.06%)
Oct 08, 2015 21.78 22.16 21.78 22.16 7,033 +0.24(+1.11%)
Oct 07, 2015 21.97 22.18 21.90 21.92 32,104 +0.16(+0.75%)
Oct 06, 2015 21.59 21.76 21.59 21.76 3,057 +0.18(+0.82%)
Oct 05, 2015 21.48 21.61 21.48 21.58 47,705 +0.39(+1.86%)
Oct 02, 2015 20.90 21.21 20.90 21.18 7,394 +0.24(+1.16%)
Oct 01, 2015 20.95 20.95 20.78 20.94 14,978 -0.05(-0.25%)
Sep 30, 2015 21.03 21.03 20.87 20.99 5,098 +0.12(+0.60%)
Sep 29, 2015 20.97 21.03 20.77 20.87 49,112 -0.13(-0.63%)
Sep 28, 2015 21.15 21.15 20.97 21.00 20,792 -0.27(-1.27%)
Sep 25, 2015 21.28 21.33 21.20 21.27 14,123 +0.07(+0.31%)
Sep 24, 2015 20.93 21.24 20.93 21.20 39,366 +0.37(+1.76%)
Sep 23, 2015 20.92 20.92 20.80 20.84 9,354 -0.22(-1.03%)
Sep 22, 2015 20.88 21.05 20.84 21.05 47,595 -0.09(-0.40%)
Sep 21, 2015 21.20 21.26 21.12 21.14 21,155 -0.26(-1.23%)
Sep 18, 2015 21.51 21.51 21.39 21.40 34,933 +0.16(+0.77%)
Sep 17, 2015 21.17 21.38 21.12 21.24 25,883 -0.03(-0.15%)
Sep 16, 2015 21.18 21.28 21.18 21.27 13,002 +0.08(+0.37%)
Sep 15, 2015 20.90 21.19 20.90 21.19 71,038 +0.22(+1.06%)
Sep 14, 2015 20.94 21.01 20.91 20.97 13,050 +0.03(+0.16%)
Sep 11, 2015 20.80 20.95 20.74 20.93 29,136 -0.02(-0.12%)
Sep 10, 2015 20.86 21.05 20.85 20.96 16,265 -0.13(-0.63%)
Sep 09, 2015 21.37 21.43 21.08 21.09 24,305 +0.11(+0.53%)
Sep 08, 2015 20.90 21.07 20.78 20.98 61,912 +0.53(+2.60%)
Sep 04, 2015 20.45 20.45 20.45 0 -0.46(-2.20%)
Sep 03, 2015 20.81 21.03 20.81 20.91 31,454 +0.08(+0.38%)
Sep 02, 2015 20.84 20.92 20.75 20.83 19,347 -0.03(-0.13%)
Sep 01, 2015 21.06 21.06 20.86 20.86 53,810 -0.30(-1.40%)
Aug 31, 2015 21.32 21.32 20.99 21.15 58,192 -0.40(-1.86%)
Aug 28, 2015 21.62 21.67 21.49 21.55 237,897 -0.11(-0.48%)
Aug 27, 2015 21.55 21.68 21.43 21.66 16,556 +0.47(+2.20%)
Aug 26, 2015 21.30 21.36 20.99 21.19 29,859 -0.07(-0.34%)
Aug 25, 2015 21.55 21.87 21.26 21.26 70,814 +0.02(+0.09%)
Aug 24, 2015 21.17 21.74 21.01 21.24 129,371 -1.10(-4.94%)
Aug 21, 2015 22.48 22.66 22.33 22.35 28,529 +0.18(+0.80%)
Aug 20, 2015 22.16 22.35 22.16 22.17 17,592 -0.07(-0.30%)
Aug 19, 2015 22.13 22.41 22.01 22.23 20,774 +0.24(+1.07%)
Aug 18, 2015 22.00 22.08 21.93 22.00 94,279 -0.16(-0.71%)
Aug 17, 2015 22.05 22.16 22.00 22.16 21,297 +0.24(+1.11%)
Aug 14, 2015 21.92 21.99 21.81 21.91 19,219 -0.14(-0.63%)
Aug 13, 2015 22.02 22.09 21.95 22.05 15,674 -0.48(-2.13%)
Aug 12, 2015 22.30 22.54 22.29 22.53 22,934 +0.30(+1.33%)
Aug 11, 2015 22.42 22.53 22.17 22.23 30,015 -0.57(-2.50%)
Aug 10, 2015 22.77 22.89 22.70 22.81 9,110 +0.03(+0.12%)
Aug 07, 2015 22.54 22.82 22.48 22.78 72,517 +0.11(+0.49%)
Aug 06, 2015 22.81 22.81 22.62 22.67 13,839 -0.11(-0.46%)
Aug 05, 2015 22.99 22.99 22.71 22.77 10,219 +0.09(+0.38%)
Aug 04, 2015 22.92 22.94 22.68 22.69 23,956 -0.34(-1.48%)
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.