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 (%)
Jan 29, 2016 23.47 23.47 23.28 23.47 91,073 +0.16(+0.69%)
Jan 28, 2016 23.41 23.41 23.20 23.31 94,697 +0.28(+1.22%)
Jan 27, 2016 23.49 23.53 22.96 23.02 123,959 -0.41(-1.77%)
Jan 26, 2016 23.29 23.46 23.26 23.44 90,635 +0.17(+0.75%)
Jan 25, 2016 23.30 23.41 23.23 23.27 56,187 -0.13(-0.57%)
Jan 22, 2016 23.43 23.47 23.29 23.40 40,556 +0.22(+0.95%)
Jan 21, 2016 22.78 23.33 22.73 23.18 191,637 +0.20(+0.88%)
Jan 20, 2016 22.83 23.11 22.65 22.98 182,383 -0.21(-0.89%)
Jan 19, 2016 23.31 23.31 23.08 23.19 145,112 +0.13(+0.56%)
Jan 15, 2016 23.06 23.06 23.06 0 -0.12(-0.53%)
Jan 14, 2016 23.02 23.27 22.94 23.18 125,562 -0.09(-0.37%)
Jan 13, 2016 23.55 23.59 23.17 23.27 124,615 -0.21(-0.91%)
Jan 12, 2016 23.47 23.48 23.23 23.48 54,913 +0.11(+0.49%)
Jan 11, 2016 23.48 23.48 23.21 23.37 36,642 +0.02(+0.09%)
Jan 08, 2016 23.53 23.59 23.35 23.35 37,495 -0.61(-2.54%)
Jan 07, 2016 23.95 24.15 23.90 23.95 99,144 -0.27(-1.13%)
Jan 06, 2016 24.35 24.39 24.22 24.23 116,482 -0.34(-1.39%)
Jan 05, 2016 24.63 24.63 24.42 24.57 217,685 -0.32(-1.29%)
Jan 04, 2016 24.97 25.00 24.69 24.89 35,773 -0.19(-0.75%)
Dec 31, 2015 25.08 25.08 25.08 0 -0.08(-0.32%)
Dec 30, 2015 25.19 25.22 25.13 25.16 21,827 -0.01(-0.05%)
Dec 29, 2015 25.23 25.27 25.12 25.17 63,429 +0.42(+1.71%)
Dec 28, 2015 24.90 24.90 24.69 24.75 39,240 -0.15(-0.59%)
Dec 24, 2015 24.90 24.90 24.90 0 +0.18(+0.74%)
Dec 23, 2015 24.43 24.72 24.43 24.71 37,287 +0.28(+1.14%)
Dec 22, 2015 24.35 24.51 24.35 24.44 9,473 +0.17(+0.69%)
Dec 21, 2015 24.35 24.35 24.13 24.27 98,074 +0.19(+0.79%)
Dec 18, 2015 24.14 24.14 24.05 24.08 15,836 +0.15(+0.63%)
Dec 17, 2015 24.18 24.18 23.86 23.93 19,781 -0.38(-1.57%)
Dec 16, 2015 24.17 24.45 24.16 24.31 59,138 +0.10(+0.41%)
Dec 15, 2015 24.10 24.27 24.10 24.21 77,637 +0.27(+1.12%)
Dec 14, 2015 23.76 23.98 23.76 23.94 28,962 +0.22(+0.94%)
Dec 11, 2015 23.88 23.88 23.72 23.72 24,438 -0.22(-0.91%)
Dec 10, 2015 23.97 24.10 23.90 23.93 39,669 +0.01(+0.06%)
Dec 09, 2015 23.71 23.96 23.38 23.92 44,379 +0.51(+2.19%)
Dec 08, 2015 23.53 23.53 23.34 23.41 24,762 -0.18(-0.78%)
Dec 07, 2015 23.76 23.76 23.55 23.59 65,306 -0.62(-2.58%)
Dec 04, 2015 23.86 24.28 23.86 24.22 74,335 +0.33(+1.37%)
Dec 03, 2015 23.78 23.95 23.78 23.89 21,889 +0.11(+0.44%)
Dec 02, 2015 23.82 24.02 23.78 23.78 235,373 -0.31(-1.28%)
Dec 01, 2015 23.94 24.09 23.90 24.09 28,989 +0.61(+2.60%)
Nov 30, 2015 23.46 23.59 23.46 23.48 66,744 +0.18(+0.76%)
Nov 27, 2015 23.30 23.30 23.22 23.30 14,410 -0.07(-0.28%)
Nov 25, 2015 23.37 23.37 23.37 0 -0.07(-0.31%)
Nov 24, 2015 23.29 23.45 23.26 23.44 43,828 +0.25(+1.08%)
Nov 23, 2015 23.26 23.17 23.19 20,594 -0.01(-0.03%)
Nov 20, 2015 23.29 23.30 23.16 23.20 22,552 +0.16(+0.70%)
Nov 19, 2015 23.00 23.12 23.00 23.04 39,521 +0.29(+1.28%)
Nov 18, 2015 22.74 22.82 22.61 22.75 169,375 +0.02(+0.09%)
Nov 17, 2015 22.67 22.76 22.62 22.73 46,663 -0.11(-0.46%)
Nov 16, 2015 22.69 22.83 22.69 22.83 29,858 -0.10(-0.43%)
Nov 13, 2015 22.92 22.94 22.84 22.93 10,263 -0.12(-0.51%)
Nov 12, 2015 23.02 23.07 22.95 23.05 21,274 -0.10(-0.43%)
Nov 11, 2015 23.23 23.25 23.09 23.15 18,128 +0.07(+0.31%)
Nov 10, 2015 23.06 23.17 23.04 23.07 10,899 -0.11(-0.45%)
Nov 09, 2015 23.22 23.27 23.14 23.18 70,219 -0.15(-0.65%)
Nov 06, 2015 23.34 23.34 23.24 23.33 18,338 -0.36(-1.52%)
Nov 05, 2015 23.86 23.88 23.67 23.69 37,384 +0.08(+0.33%)
Nov 04, 2015 23.69 23.93 23.48 23.61 49,339 -0.16(-0.66%)
Nov 03, 2015 23.88 23.92 23.59 23.77 101,503 -0.11(-0.44%)
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.