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 (%)
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.