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 (%)
Feb 01, 2016 23.68 23.68 23.68 0 +0.21(+0.91%)
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%)
Nov 02, 2015 23.84 23.97 23.76 23.88 61,682 +0.02(+0.10%)
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%)
Aug 03, 2015 23.11 23.15 23.00 23.03 7,337 +0.14(+0.63%)
Jul 31, 2015 23.07 23.12 22.86 22.88 19,022 +0.11(+0.46%)
Jul 30, 2015 22.80 22.86 22.66 22.78 71,642 -0.22(-0.97%)
Jul 29, 2015 22.98 23.08 22.98 23.00 10,295 +0.03(+0.11%)
Jul 28, 2015 22.85 23.04 22.80 22.98 11,598 +0.35(+1.54%)
Jul 27, 2015 22.80 22.82 22.62 22.63 63,510 +0.01(+0.03%)
Jul 24, 2015 22.77 22.81 22.61 22.62 21,451 -0.27(-1.18%)
Jul 23, 2015 22.98 22.99 22.81 22.89 36,993 +0.03(+0.12%)
Jul 22, 2015 22.83 22.90 22.78 22.86 22,293 -0.03(-0.11%)
Jul 21, 2015 22.71 22.89 22.71 22.89 8,070 +0.34(+1.51%)
Jul 20, 2015 22.49 22.69 22.49 22.55 22,555 +0.18(+0.82%)
Jul 17, 2015 22.37 22.51 22.30 22.37 36,103 +0.11(+0.47%)
Jul 16, 2015 22.39 22.41 22.22 22.26 22,572 -0.20(-0.88%)
Jul 15, 2015 22.63 22.75 22.39 22.46 34,569 -0.23(-1.01%)
Jul 14, 2015 22.70 22.73 22.60 22.69 13,142 +0.25(+1.11%)
Jul 13, 2015 22.73 22.73 22.37 22.44 60,555 -0.20(-0.87%)
Jul 10, 2015 22.46 22.64 22.46 22.64 115,669 +0.04(+0.17%)
Jul 09, 2015 22.73 22.73 22.54 22.60 150,341 -0.04(-0.17%)
Jul 08, 2015 22.60 22.79 22.60 22.64 43,951 +0.09(+0.38%)
Jul 07, 2015 22.45 22.60 22.37 22.55 53,708 -0.11(-0.49%)
Jul 06, 2015 22.77 22.86 22.63 22.66 29,848 -0.26(-1.15%)
Jul 02, 2015 22.92 22.92 22.92 0 +0.07(+0.29%)
Jul 01, 2015 23.06 23.06 22.83 22.86 86,910 +0.09(+0.40%)
Jun 30, 2015 22.83 22.83 22.67 22.77 13,380 -0.10(-0.43%)
Jun 29, 2015 22.94 22.96 22.79 22.86 35,805 -0.16(-0.68%)
Jun 26, 2015 23.17 23.17 22.98 23.02 62,630 -0.16(-0.68%)
Jun 25, 2015 23.29 23.29 23.17 23.18 44,524 -0.75(-3.13%)
Jun 24, 2015 23.85 23.95 23.80 23.93 8,378 +0.10(+0.41%)
Jun 23, 2015 23.69 23.84 23.57 23.83 26,727 -0.16(-0.68%)
Jun 22, 2015 24.10 24.10 23.90 23.99 68,153 -0.01(-0.03%)
Jun 19, 2015 24.21 24.21 23.99 24.00 17,717 -0.19(-0.79%)
Jun 18, 2015 24.32 24.36 24.12 24.19 18,238 -0.20(-0.81%)
Jun 17, 2015 24.34 24.47 24.04 24.39 58,925 -0.30(-1.23%)
Jun 16, 2015 24.57 24.75 24.53 24.69 16,893 -0.02(-0.08%)
Jun 15, 2015 24.82 24.82 24.58 24.71 29,021 -0.02(-0.08%)
Jun 12, 2015 24.78 24.78 24.52 24.73 29,583 -0.14(-0.58%)
Jun 11, 2015 24.98 25.02 24.70 24.87 42,615 -0.58(-2.30%)
Jun 10, 2015 25.25 25.46 25.25 25.46 22,398 +0.11(+0.44%)
Jun 09, 2015 25.36 25.39 25.23 25.35 254,987 -0.12(-0.49%)
Jun 08, 2015 25.24 25.48 25.18 25.47 54,532 +0.49(+1.94%)
Jun 05, 2015 25.02 25.18 24.97 24.99 29,807 -0.26(-1.01%)
Jun 04, 2015 25.39 25.39 25.11 25.24 21,653 -0.09(-0.35%)
Jun 03, 2015 25.36 25.57 25.30 25.33 17,555 -0.07(-0.28%)
Jun 02, 2015 25.27 25.52 25.27 25.40 48,719 +0.51(+2.06%)
Jun 01, 2015 25.16 25.16 24.89 24.89 70,664 -0.14(-0.55%)
May 29, 2015 25.04 25.22 24.89 25.02 103,329 +0.06(+0.24%)
May 28, 2015 24.99 25.14 24.93 24.97 61,365 -0.26(-1.04%)
May 27, 2015 25.31 25.31 25.09 25.23 193,041 -0.12(-0.47%)
May 26, 2015 25.69 25.69 25.32 25.35 102,936 -0.29(-1.13%)
May 22, 2015 25.64 25.64 25.64 0 -0.08(-0.31%)
May 21, 2015 25.60 25.77 25.43 25.71 30,450 +0.19(+0.73%)
May 20, 2015 25.60 25.65 25.46 25.53 37,671 -0.13(-0.52%)
May 19, 2015 25.80 25.80 25.61 25.66 45,310 -0.24(-0.91%)
May 18, 2015 25.93 26.03 25.75 25.90 20,994 -0.20(-0.78%)
May 15, 2015 26.08 26.20 25.94 26.10 26,395 -0.09(-0.33%)
May 14, 2015 26.30 26.30 26.08 26.19 45,449 +0.16(+0.61%)
May 13, 2015 25.96 26.13 25.93 26.03 24,555 +0.37(+1.46%)
May 12, 2015 25.73 25.75 25.54 25.65 13,284 +0.03(+0.10%)
May 11, 2015 25.73 25.76 25.56 25.63 16,175 -0.44(-1.69%)
May 08, 2015 26.07 26.17 25.92 26.07 8,675 +0.17(+0.64%)
May 07, 2015 25.93 25.95 25.77 25.90 18,166 -0.27(-1.03%)
May 06, 2015 26.34 26.34 26.04 26.17 16,907 -0.33(-1.26%)
May 05, 2015 26.50 26.57 26.38 26.51 10,612 +0.03(+0.12%)
May 04, 2015 26.42 26.50 26.40 26.48 45,356 -0.03(-0.12%)
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.