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 23.04 23.16 23.02 23.09 51,057 +0.05(+0.22%)
Apr 28, 2016 23.02 23.20 23.01 23.04 84,581 -0.14(-0.60%)
Apr 27, 2016 23.09 23.20 23.09 23.18 37,716 +0.09(+0.39%)
Apr 26, 2016 23.14 23.14 23.05 23.09 86,883 +0.04(+0.17%)
Apr 25, 2016 23.06 23.08 23.00 23.05 47,978 -0.03(-0.13%)
Apr 22, 2016 23.09 23.11 22.98 23.08 148,718 -0.05(-0.22%)
Apr 21, 2016 23.28 23.29 23.11 23.13 85,741 -0.27(-1.15%)
Apr 20, 2016 23.45 23.50 23.35 23.40 34,333 -0.19(-0.81%)
Apr 19, 2016 23.52 23.60 23.47 23.59 32,319 +0.38(+1.64%)
Apr 18, 2016 23.15 23.26 23.11 23.21 35,882 +0.22(+0.96%)
Apr 15, 2016 23.06 23.07 22.98 22.99 23,149 -0.04(-0.17%)
Apr 14, 2016 23.04 23.11 23.02 23.03 86,668 -0.04(-0.17%)
Apr 13, 2016 23.05 23.10 23.01 23.07 16,965 +0.00(+0.00%)
Apr 12, 2016 22.88 23.12 22.84 23.07 17,911 +0.18(+0.79%)
Apr 11, 2016 23.00 23.10 22.89 22.89 11,383 -0.05(-0.22%)
Apr 08, 2016 22.96 23.00 22.88 22.94 29,258 +0.28(+1.24%)
Apr 07, 2016 22.79 22.82 22.60 22.66 19,018 -0.34(-1.48%)
Apr 06, 2016 22.78 23.03 22.76 23.00 18,714 +0.31(+1.37%)
Apr 05, 2016 22.76 22.76 22.61 22.69 73,785 -0.23(-1.00%)
Apr 04, 2016 23.08 23.08 22.92 22.92 92,018 -0.05(-0.22%)
Apr 01, 2016 22.74 22.98 22.74 22.97 28,538 -0.09(-0.39%)
Mar 31, 2016 23.19 23.20 23.06 23.06 15,353 -0.14(-0.60%)
Mar 30, 2016 23.17 23.26 23.14 23.20 18,725 +0.21(+0.91%)
Mar 29, 2016 22.60 23.00 22.54 22.99 35,811 +0.36(+1.59%)
Mar 28, 2016 22.65 22.71 22.47 22.63 31,177 +0.11(+0.49%)
Mar 24, 2016 22.45 22.52 22.52 22.52 19,900 -0.06(-0.27%)
Mar 23, 2016 22.63 22.65 22.55 22.58 26,723 -0.09(-0.40%)
Mar 22, 2016 22.58 22.72 22.58 22.67 24,883 -0.05(-0.22%)
Mar 21, 2016 22.68 22.76 22.68 22.72 30,717 -0.07(-0.31%)
Mar 18, 2016 22.85 22.85 22.77 22.79 17,876 -0.11(-0.48%)
Mar 17, 2016 22.77 22.96 22.77 22.90 173,695 +0.15(+0.67%)
Mar 16, 2016 22.32 22.75 22.32 22.75 22,891 +0.37(+1.64%)
Mar 15, 2016 22.41 22.41 22.35 22.38 82,671 -0.19(-0.84%)
Mar 14, 2016 22.56 22.64 22.54 22.57 101,192 +0.06(+0.27%)
Mar 11, 2016 22.38 22.55 22.34 22.51 41,353 +0.42(+1.90%)
Mar 10, 2016 22.25 22.33 21.91 22.09 39,315 -0.08(-0.36%)
Mar 09, 2016 22.18 22.26 22.11 22.17 50,646 +0.15(+0.68%)
Mar 08, 2016 22.13 22.17 22.02 22.02 28,769 -0.29(-1.30%)
Mar 07, 2016 22.21 22.41 22.07 22.31 60,899 -0.09(-0.40%)
Mar 04, 2016 22.45 22.45 22.35 22.40 107,590 +0.05(+0.22%)
Mar 03, 2016 22.21 22.35 22.21 22.35 53,127 +0.10(+0.45%)
Mar 02, 2016 22.11 22.26 22.08 22.25 34,421 -0.09(-0.40%)
Mar 01, 2016 22.08 22.34 22.05 22.34 84,575 +0.50(+2.29%)
Feb 29, 2016 21.91 22.01 21.80 21.84 72,456 +0.01(+0.05%)
Feb 26, 2016 22.03 22.03 21.81 21.83 28,368 -0.17(-0.77%)
Feb 25, 2016 21.82 22.00 21.77 22.00 30,791 +0.31(+1.43%)
Feb 24, 2016 21.45 21.73 21.34 21.69 44,357 -0.10(-0.46%)
Feb 23, 2016 21.98 22.02 21.79 21.79 241,601 -0.28(-1.27%)
Feb 22, 2016 21.97 22.08 21.97 22.07 70,840 +0.15(+0.68%)
Feb 19, 2016 21.75 21.94 21.69 21.92 69,035 +0.13(+0.60%)
Feb 18, 2016 21.90 21.93 21.78 21.79 88,934 +0.10(+0.46%)
Feb 17, 2016 21.52 21.72 21.52 21.69 138,739 +0.35(+1.64%)
Feb 16, 2016 21.27 21.34 21.13 21.34 97,715 +0.44(+2.11%)
Feb 12, 2016 20.71 20.90 20.90 20.90 163,800 +0.14(+0.67%)
Feb 11, 2016 20.77 20.83 20.62 20.76 64,962 -0.24(-1.14%)
Feb 10, 2016 21.13 21.16 20.98 21.00 152,222 +0.09(+0.43%)
Feb 09, 2016 20.53 21.00 20.52 20.91 74,414 -0.03(-0.14%)
Feb 08, 2016 21.04 21.04 20.73 20.94 44,846 -0.63(-2.93%)
Feb 05, 2016 21.93 21.93 21.53 21.57 92,877 -0.44(-1.99%)
Feb 04, 2016 21.99 22.10 21.97 22.01 32,863 -0.19(-0.86%)
Feb 03, 2016 22.14 22.23 21.91 22.20 27,369 +0.26(+1.19%)
Feb 02, 2016 22.09 22.09 21.86 21.94 164,381 -0.43(-1.92%)
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.