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 (%)
Jun 30, 2015 20.49 20.89 20.16 20.83 1,826,484 +0.56(+2.76%)
Jun 29, 2015 20.94 21.15 20.23 20.27 1,975,734 -0.97(-4.57%)
Jun 26, 2015 21.15 21.40 20.95 21.24 2,569,468 +0.03(+0.14%)
Jun 25, 2015 21.56 21.55 21.16 21.21 1,206,510 -0.34(-1.58%)
Jun 24, 2015 22.01 22.32 21.43 21.55 1,209,908 -0.55(-2.49%)
Jun 23, 2015 22.36 22.59 22.10 22.10 1,338,143 -0.33(-1.47%)
Jun 22, 2015 22.07 22.66 21.74 22.43 2,101,253 +0.43(+1.95%)
Jun 19, 2015 22.53 22.88 21.88 22.00 2,860,565 -0.71(-3.13%)
Jun 18, 2015 23.29 23.44 22.67 22.71 1,070,562 -0.48(-2.07%)
Jun 17, 2015 23.56 23.67 22.84 23.19 999,160 -0.08(-0.34%)
Jun 16, 2015 22.90 23.34 22.83 23.27 1,221,351 +0.32(+1.39%)
Jun 15, 2015 22.50 23.07 22.32 22.95 1,224,330 +0.32(+1.41%)
Jun 12, 2015 22.63 23.04 22.63 22.63 1,573,111 -0.19(-0.83%)
Jun 11, 2015 23.08 23.32 22.63 22.82 2,176,302 -0.23(-1.00%)
Jun 10, 2015 22.89 23.22 22.60 23.05 1,697,893 +0.34(+1.50%)
Jun 09, 2015 22.83 23.12 22.64 22.71 1,778,879 +0.09(+0.40%)
Jun 08, 2015 22.14 22.68 22.00 22.62 1,820,070 +0.37(+1.66%)
Jun 05, 2015 21.83 22.46 21.83 22.25 1,409,026 +0.26(+1.18%)
Jun 04, 2015 22.27 22.31 21.73 21.99 2,291,178 -0.45(-2.01%)
Jun 03, 2015 22.13 22.59 22.10 22.44 1,680,921 +0.15(+0.67%)
Jun 02, 2015 22.31 22.55 22.05 22.29 1,349,531 -0.01(-0.04%)
Jun 01, 2015 21.94 22.32 21.56 22.30 2,084,313 +0.37(+1.69%)
May 29, 2015 22.07 22.20 21.89 21.93 1,935,214 -0.10(-0.45%)
May 28, 2015 22.10 22.44 21.80 22.03 1,940,972 -0.14(-0.63%)
May 27, 2015 22.36 22.50 21.86 22.17 1,906,856 -0.24(-1.07%)
May 26, 2015 23.00 23.25 22.20 22.41 1,515,200 -0.80(-3.45%)
May 22, 2015 22.48 23.21 23.21 23.21 1,226,400 +0.48(+2.11%)
May 21, 2015 22.81 23.13 22.44 22.73 1,621,801 +0.10(+0.44%)
May 20, 2015 22.87 23.22 22.38 22.63 1,594,800 -0.36(-1.57%)
May 19, 2015 23.20 23.33 22.51 22.99 1,782,465 -0.51(-2.17%)
May 18, 2015 23.69 23.71 22.87 23.50 2,045,581 -0.30(-1.26%)
May 15, 2015 23.40 23.98 23.35 23.80 1,260,564 +0.33(+1.41%)
May 14, 2015 23.36 23.89 23.32 23.47 1,986,849 -0.03(-0.13%)
May 13, 2015 24.08 24.19 23.39 23.50 7,773,698 -1.62(-6.45%)
May 12, 2015 24.78 25.33 24.53 25.12 1,021,742 +0.66(+2.70%)
May 11, 2015 24.51 24.86 23.58 24.46 1,717,039 -0.04(-0.16%)
May 08, 2015 24.75 25.00 23.72 24.50 2,002,054 +0.02(+0.08%)
May 07, 2015 23.99 24.85 23.50 24.48 2,278,434 +0.25(+1.03%)
May 06, 2015 24.80 24.80 24.00 24.23 1,237,676 -0.06(-0.25%)
May 05, 2015 24.95 25.07 24.18 24.29 1,975,555 -0.46(-1.86%)
May 04, 2015 24.86 25.03 24.33 24.75 1,408,550 -0.09(-0.36%)
May 01, 2015 24.52 24.97 24.22 24.84 2,236,047 +0.21(+0.85%)
Apr 30, 2015 24.07 24.93 23.55 24.63 1,551,309 +0.64(+2.67%)
Apr 29, 2015 23.17 24.29 22.97 23.99 1,379,365 +0.68(+2.92%)
Apr 28, 2015 22.56 23.43 22.35 23.31 1,777,713 +0.99(+4.44%)
Apr 27, 2015 22.26 22.62 22.00 22.32 1,253,524 +0.21(+0.95%)
Apr 24, 2015 22.53 22.77 21.75 22.11 973,263 -0.46(-2.04%)
Apr 23, 2015 22.64 23.30 22.44 22.57 1,302,295 -0.06(-0.27%)
Apr 22, 2015 22.54 23.21 22.32 22.63 1,273,965 +0.33(+1.48%)
Apr 21, 2015 22.53 22.98 22.20 22.30 1,405,350 -0.19(-0.84%)
Apr 20, 2015 22.62 23.02 22.18 22.49 1,881,033 -0.14(-0.62%)
Apr 17, 2015 22.60 23.06 22.35 22.63 1,288,669 -0.17(-0.75%)
Apr 16, 2015 23.30 23.47 22.46 22.80 2,189,994 -0.62(-2.65%)
Apr 15, 2015 22.74 24.29 22.45 23.42 2,850,268 +1.10(+4.93%)
Apr 14, 2015 21.56 22.32 21.52 22.32 1,660,092 +0.97(+4.54%)
Apr 13, 2015 21.62 21.69 21.04 21.35 1,365,804 -0.13(-0.61%)
Apr 10, 2015 21.65 21.72 21.16 21.48 709,166 -0.16(-0.74%)
Apr 09, 2015 21.23 21.67 21.04 21.64 943,252 +0.56(+2.66%)
Apr 08, 2015 22.30 22.54 20.94 21.08 1,490,584 -1.18(-5.30%)
Apr 07, 2015 22.02 22.60 21.92 22.26 1,694,283 +0.20(+0.91%)
Apr 06, 2015 22.05 22.35 21.62 22.06 2,251,071 +0.02(+0.09%)
Apr 02, 2015 21.44 22.04 22.04 22.04 2,339,400 +0.57(+2.65%)
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.