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 (%)
Dec 06, 2016 21.41 21.41 21.41 0 -0.06(-0.28%)
Dec 05, 2016 21.46 21.49 21.41 21.47 108,199 +0.08(+0.37%)
Dec 02, 2016 21.30 21.44 21.30 21.39 136,629 +0.06(+0.29%)
Dec 01, 2016 21.36 21.38 21.29 21.33 47,078 -0.06(-0.29%)
Nov 30, 2016 21.57 21.57 21.37 21.39 88,651 -0.14(-0.65%)
Nov 29, 2016 21.36 21.56 21.36 21.53 54,076 +0.16(+0.75%)
Nov 28, 2016 21.40 21.43 21.36 21.37 41,182 -0.06(-0.28%)
Nov 25, 2016 21.44 21.44 21.41 21.43 5,609 +0.09(+0.42%)
Nov 23, 2016 21.34 21.34 21.34 0 -0.04(-0.19%)
Nov 22, 2016 21.40 21.41 21.33 21.38 236,074 -0.02(-0.09%)
Nov 21, 2016 21.32 21.40 21.30 21.40 42,901 +0.18(+0.85%)
Nov 18, 2016 21.26 21.26 21.17 21.22 129,591 -0.07(-0.33%)
Nov 17, 2016 21.24 21.35 21.24 21.29 189,998 +0.16(+0.76%)
Nov 16, 2016 21.08 21.16 21.08 21.13 81,658 -0.14(-0.66%)
Nov 15, 2016 21.11 21.29 21.09 21.27 76,838 +0.17(+0.81%)
Nov 14, 2016 21.17 21.17 21.02 21.10 122,712 -0.33(-1.54%)
Nov 11, 2016 21.48 21.50 21.38 21.43 26,770 -0.29(-1.34%)
Nov 10, 2016 21.83 21.83 21.60 21.72 77,026 -0.35(-1.59%)
Nov 09, 2016 21.88 22.09 21.88 22.07 61,413 -0.04(-0.18%)
Nov 08, 2016 22.04 22.17 22.03 22.11 46,007 +0.03(+0.14%)
Nov 07, 2016 22.15 22.15 22.02 22.08 103,227 +0.26(+1.19%)
Nov 04, 2016 21.85 21.93 21.80 21.82 91,378 -0.20(-0.91%)
Nov 03, 2016 22.07 22.10 21.98 22.02 53,476 -0.02(-0.09%)
Nov 02, 2016 22.13 22.19 21.98 22.04 180,482 -0.13(-0.59%)
Nov 01, 2016 22.27 22.28 22.13 22.17 158,859 -0.10(-0.45%)
Oct 31, 2016 22.20 22.29 22.19 22.27 92,149 +0.07(+0.32%)
Oct 28, 2016 22.13 22.24 22.12 22.20 30,833 +0.06(+0.27%)
Oct 27, 2016 22.28 22.28 22.13 22.14 49,943 -0.12(-0.54%)
Oct 26, 2016 22.32 22.36 22.25 22.26 20,607 -0.19(-0.85%)
Oct 25, 2016 22.48 22.50 22.44 22.45 44,598 -0.08(-0.36%)
Oct 24, 2016 22.61 22.63 22.50 22.53 38,813 -0.10(-0.44%)
Oct 21, 2016 22.59 22.63 22.52 22.63 32,827 -0.18(-0.79%)
Oct 20, 2016 22.83 22.85 22.75 22.81 14,315 -0.11(-0.48%)
Oct 19, 2016 22.88 22.97 22.87 22.92 37,475 +0.01(+0.04%)
Oct 18, 2016 22.92 22.96 22.86 22.91 45,692 +0.21(+0.93%)
Oct 17, 2016 22.68 22.76 22.66 22.70 55,520 -0.06(-0.26%)
Oct 14, 2016 22.84 22.90 22.75 22.76 30,146 +0.00(+0.00%)
Oct 13, 2016 22.59 22.83 22.54 22.76 43,017 +0.03(+0.13%)
Oct 12, 2016 22.73 22.79 22.66 22.73 15,582 -0.03(-0.13%)
Oct 11, 2016 23.01 23.01 22.72 22.76 12,353 -0.41(-1.78%)
Oct 10, 2016 23.21 23.23 23.15 23.17 7,956 +0.00(+0.01%)
Oct 07, 2016 23.20 23.27 23.00 23.17 28,324 -0.19(-0.81%)
Oct 06, 2016 23.33 23.40 23.32 23.36 23,282 -0.21(-0.89%)
Oct 05, 2016 23.58 23.59 23.50 23.57 143,212 -0.01(-0.04%)
Oct 04, 2016 23.66 23.74 23.50 23.58 32,458 -0.07(-0.30%)
Oct 03, 2016 23.68 23.70 23.60 23.65 162,626 -0.03(-0.13%)
Sep 30, 2016 23.58 23.73 23.58 23.68 39,431 +0.24(+1.02%)
Sep 29, 2016 23.64 23.70 23.39 23.44 27,892 -0.29(-1.22%)
Sep 28, 2016 23.59 23.75 23.51 23.73 65,243 +0.19(+0.81%)
Sep 27, 2016 23.35 23.59 23.34 23.54 59,790 +0.11(+0.47%)
Sep 26, 2016 23.48 23.50 23.43 23.43 28,623 -0.17(-0.72%)
Sep 23, 2016 23.60 23.66 23.57 23.60 12,779 -0.10(-0.42%)
Sep 22, 2016 23.75 23.83 23.67 23.70 54,581 +0.21(+0.89%)
Sep 21, 2016 23.31 23.53 23.25 23.49 23,855 +0.18(+0.77%)
Sep 20, 2016 23.37 23.39 23.29 23.31 9,613 +0.06(+0.26%)
Sep 19, 2016 23.28 23.34 23.19 23.25 46,593 +0.15(+0.65%)
Sep 16, 2016 23.06 23.10 23.00 23.10 46,135 -0.28(-1.20%)
Sep 15, 2016 23.20 23.41 23.17 23.38 22,500 +0.30(+1.30%)
Sep 14, 2016 23.17 23.20 23.08 23.08 22,065 +0.04(+0.17%)
Sep 13, 2016 23.17 23.17 22.95 23.04 29,633 -0.36(-1.54%)
Sep 12, 2016 23.07 23.45 23.07 23.40 35,724 +0.15(+0.65%)
Sep 09, 2016 23.55 23.55 23.21 23.25 58,959 -0.64(-2.68%)
Sep 08, 2016 23.96 23.97 23.85 23.89 27,869 -0.06(-0.25%)
Sep 07, 2016 24.03 24.04 23.91 23.95 76,897 -0.04(-0.17%)
Sep 06, 2016 23.88 24.01 23.85 23.99 87,274 +0.25(+1.05%)
Sep 02, 2016 23.73 23.74 23.74 23.74 45,900 +0.20(+0.85%)
Sep 01, 2016 23.43 23.56 23.43 23.54 61,376 +0.20(+0.86%)
Aug 31, 2016 23.33 23.37 23.26 23.34 44,313 -0.08(-0.36%)
Aug 30, 2016 23.51 23.51 23.40 23.42 22,491 -0.10(-0.41%)
Aug 29, 2016 23.41 23.54 23.40 23.52 20,722 +0.02(+0.09%)
Aug 26, 2016 23.75 23.88 23.39 23.50 27,225 -0.11(-0.47%)
Aug 25, 2016 23.63 23.67 23.59 23.61 14,388 -0.09(-0.38%)
Aug 24, 2016 23.78 23.81 23.70 23.70 21,652 -0.11(-0.46%)
Aug 23, 2016 23.83 23.88 23.77 23.81 21,199 +0.16(+0.68%)
Aug 22, 2016 23.53 23.67 23.52 23.65 17,413 +0.10(+0.42%)
Aug 19, 2016 23.48 23.55 23.47 23.55 36,964 -0.17(-0.72%)
Aug 18, 2016 23.63 23.72 23.61 23.72 52,523 +0.15(+0.64%)
Aug 17, 2016 23.52 23.64 23.41 23.57 65,281 -0.08(-0.34%)
Aug 16, 2016 23.64 23.68 23.59 23.65 32,311 -0.03(-0.13%)
Aug 15, 2016 23.64 23.69 23.64 23.68 15,122 +0.10(+0.44%)
Aug 12, 2016 23.70 23.70 23.55 23.58 11,715 -0.04(-0.19%)
Aug 11, 2016 23.57 23.66 23.57 23.62 32,448 +0.17(+0.72%)
Aug 10, 2016 23.50 23.51 23.42 23.45 12,746 +0.10(+0.43%)
Aug 09, 2016 23.28 23.43 23.27 23.35 70,079 +0.16(+0.69%)
Aug 08, 2016 23.19 23.21 23.16 23.19 17,893 -0.02(-0.08%)
Aug 05, 2016 23.11 23.23 23.07 23.21 36,827 -0.01(-0.05%)
Aug 04, 2016 23.18 23.23 23.16 23.22 12,213 +0.03(+0.13%)
Aug 03, 2016 23.14 23.19 23.11 23.19 50,441 -0.14(-0.60%)
Aug 02, 2016 23.35 23.35 23.24 23.33 86,325 +0.09(+0.39%)
Aug 01, 2016 23.32 23.36 23.22 23.24 36,415 -0.19(-0.81%)
Jul 29, 2016 23.31 23.49 23.29 23.43 55,380 +0.18(+0.78%)
Jul 28, 2016 23.24 23.27 23.17 23.25 23,479 +0.07(+0.30%)
Jul 27, 2016 23.18 23.21 23.02 23.18 19,456 +0.12(+0.50%)
Jul 26, 2016 23.06 23.12 22.99 23.06 22,136 +0.07(+0.32%)
Jul 25, 2016 22.98 23.02 22.95 22.99 12,064 +0.03(+0.13%)
Jul 22, 2016 22.97 22.98 22.91 22.96 113,216 -0.03(-0.13%)
Jul 21, 2016 22.97 23.08 22.95 22.99 31,933 -0.11(-0.48%)
Jul 20, 2016 22.98 23.14 22.97 23.10 63,841 +0.12(+0.52%)
Jul 19, 2016 22.95 22.98 22.91 22.98 26,421 -0.06(-0.26%)
Jul 18, 2016 23.04 23.09 23.00 23.04 26,190 +0.16(+0.70%)
Jul 15, 2016 22.91 22.95 22.84 22.88 26,120 -0.18(-0.78%)
Jul 14, 2016 23.08 23.13 23.05 23.06 30,547 +0.14(+0.61%)
Jul 13, 2016 22.93 23.03 22.87 22.92 81,180 -0.01(-0.04%)
Jul 12, 2016 22.93 23.04 22.89 22.93 35,197 +0.20(+0.88%)
Jul 11, 2016 22.73 22.78 22.73 22.73 25,118 +0.26(+1.16%)
Jul 08, 2016 22.41 22.48 22.37 22.47 53,903 +0.27(+1.22%)
Jul 07, 2016 22.40 22.42 22.11 22.20 40,534 -0.09(-0.40%)
Jul 06, 2016 22.04 22.29 21.99 22.29 35,946 +0.01(+0.04%)
Jul 05, 2016 22.40 22.40 22.23 22.28 73,090 -0.58(-2.54%)
Jul 01, 2016 22.89 22.86 22.86 22.86 160,800 +0.15(+0.66%)
Jun 30, 2016 22.50 22.75 22.44 22.71 75,073 +0.34(+1.52%)
Jun 29, 2016 22.25 22.42 22.25 22.37 57,921 +0.48(+2.19%)
Jun 28, 2016 21.81 21.89 21.68 21.89 439,175 +0.68(+3.21%)
Jun 27, 2016 21.34 21.34 21.02 21.21 104,568 -0.57(-2.62%)
Jun 24, 2016 21.97 22.27 21.76 21.78 101,991 -2.10(-8.79%)
Jun 23, 2016 23.84 23.89 23.65 23.88 60,342 +0.52(+2.23%)
Jun 22, 2016 23.38 23.49 23.36 23.36 14,948 +0.05(+0.21%)
Jun 21, 2016 23.29 23.45 23.23 23.31 11,640 +0.09(+0.39%)
Jun 20, 2016 23.31 23.41 23.21 23.22 24,757 +0.57(+2.52%)
Jun 17, 2016 22.54 22.69 22.47 22.65 66,302 +0.01(+0.04%)
Jun 16, 2016 22.35 22.66 22.18 22.64 49,715 -0.03(-0.12%)
Jun 15, 2016 22.71 22.77 22.63 22.67 16,622 +0.15(+0.65%)
Jun 14, 2016 22.62 22.68 22.44 22.52 61,343 -0.43(-1.87%)
Jun 13, 2016 22.97 23.14 22.89 22.95 62,386 -0.30(-1.29%)
Jun 10, 2016 23.43 23.43 23.16 23.25 49,197 -0.63(-2.63%)
Jun 09, 2016 23.87 23.91 23.81 23.88 50,529 -0.23(-0.96%)
Jun 08, 2016 24.13 24.16 24.07 24.11 19,840 -0.02(-0.08%)
Jun 07, 2016 24.10 24.17 24.10 24.13 18,067 +0.21(+0.88%)
Jun 06, 2016 23.91 24.00 23.87 23.92 57,626 +0.09(+0.38%)
Jun 03, 2016 23.72 23.87 23.66 23.83 38,279 +0.25(+1.06%)
Jun 02, 2016 23.50 23.60 23.45 23.58 22,316 +0.02(+0.11%)
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.