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 (%)
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%)
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.