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 (%)
May 31, 2016 23.15 23.25 23.15 23.23 43,683 +0.10(+0.43%)
May 27, 2016 23.01 23.13 23.13 23.13 39,300 +0.08(+0.35%)
May 26, 2016 23.09 23.15 23.02 23.05 39,659 -0.01(-0.04%)
May 25, 2016 23.11 23.14 23.01 23.06 50,500 +0.08(+0.35%)
May 24, 2016 22.75 23.03 22.74 22.98 31,675 +0.30(+1.32%)
May 23, 2016 22.71 22.90 22.59 22.68 47,948 -0.05(-0.22%)
May 20, 2016 22.69 22.82 22.65 22.73 21,723 +0.16(+0.71%)
May 19, 2016 22.52 22.61 22.38 22.57 60,627 -0.11(-0.49%)
May 18, 2016 22.61 22.89 22.50 22.68 93,776 -0.03(-0.13%)
May 17, 2016 22.93 23.02 22.62 22.71 34,202 -0.30(-1.30%)
May 16, 2016 22.77 23.08 22.77 23.01 31,215 +0.26(+1.14%)
May 13, 2016 22.87 22.92 22.69 22.75 42,313 -0.13(-0.55%)
May 12, 2016 22.94 23.04 22.75 22.88 38,559 +0.01(+0.03%)
May 11, 2016 22.90 23.04 22.87 22.87 40,586 -0.09(-0.39%)
May 10, 2016 22.82 22.97 22.73 22.96 35,492 +0.28(+1.23%)
May 09, 2016 22.76 22.79 22.66 22.68 30,984 -0.15(-0.66%)
May 06, 2016 22.58 22.83 22.57 22.83 23,834 +0.22(+0.97%)
May 05, 2016 22.89 22.89 22.59 22.61 19,204 -0.22(-0.96%)
May 04, 2016 22.86 22.96 22.76 22.83 48,923 -0.10(-0.44%)
May 03, 2016 23.18 23.22 22.80 22.93 48,338 -0.35(-1.50%)
May 02, 2016 23.00 23.29 22.97 23.28 33,154 +0.32(+1.39%)
Apr 29, 2016 23.08 23.10 22.81 22.96 98,747 -0.14(-0.61%)
Apr 28, 2016 23.31 23.39 23.06 23.10 47,705 -0.30(-1.28%)
Apr 27, 2016 23.25 23.43 23.20 23.40 46,085 +0.17(+0.73%)
Apr 26, 2016 23.01 23.23 22.95 23.23 39,528 +0.33(+1.44%)
Apr 25, 2016 23.03 23.03 22.84 22.90 39,687 -0.16(-0.69%)
Apr 22, 2016 22.83 23.06 22.83 23.06 56,233 +0.25(+1.10%)
Apr 21, 2016 22.86 22.99 22.77 22.81 70,162 +0.04(+0.18%)
Apr 20, 2016 22.81 22.91 22.65 22.77 50,679 -0.05(-0.22%)
Apr 19, 2016 22.66 22.85 22.66 22.82 56,094 +0.21(+0.93%)
Apr 18, 2016 22.37 22.61 22.30 22.61 53,997 +0.16(+0.71%)
Apr 15, 2016 22.37 22.45 22.30 22.45 71,809 +0.07(+0.31%)
Apr 14, 2016 22.38 22.39 22.29 22.38 45,877 +0.04(+0.18%)
Apr 13, 2016 22.09 22.34 22.01 22.34 83,863 +0.34(+1.55%)
Apr 12, 2016 21.79 22.01 21.73 22.00 42,662 +0.21(+0.96%)
Apr 11, 2016 21.86 22.00 21.76 21.79 73,552 -0.01(-0.05%)
Apr 08, 2016 21.75 21.94 21.75 21.80 31,708 +0.18(+0.83%)
Apr 07, 2016 21.69 21.77 21.50 21.62 41,726 -0.18(-0.83%)
Apr 06, 2016 21.72 21.82 21.59 21.80 41,581 +0.09(+0.41%)
Apr 05, 2016 21.78 21.81 21.66 21.71 42,798 -0.21(-0.96%)
Apr 04, 2016 22.15 22.15 21.89 21.92 531,065 -0.25(-1.13%)
Apr 01, 2016 21.86 22.18 21.80 22.17 53,642 +0.21(+0.96%)
Mar 31, 2016 22.05 22.05 21.92 21.96 32,965 -0.06(-0.27%)
Mar 30, 2016 22.17 22.17 22.02 22.02 66,610 -0.08(-0.36%)
Mar 29, 2016 21.52 22.10 21.51 22.10 47,872 +0.46(+2.13%)
Mar 28, 2016 21.64 21.65 21.50 21.64 56,836 +0.04(+0.19%)
Mar 24, 2016 21.44 21.60 21.60 21.60 64,700 +0.08(+0.37%)
Mar 23, 2016 21.70 21.74 21.52 21.52 47,697 -0.27(-1.24%)
Mar 22, 2016 21.72 21.88 21.69 21.79 33,774 -0.02(-0.09%)
Mar 21, 2016 21.72 21.87 21.71 21.81 47,558 +0.06(+0.28%)
Mar 18, 2016 21.81 21.93 21.73 21.75 74,043 -0.02(-0.09%)
Mar 17, 2016 21.54 21.84 21.47 21.77 58,029 +0.23(+1.07%)
Mar 16, 2016 21.20 21.54 21.16 21.54 23,115 -0.03(-0.14%)
Mar 15, 2016 21.46 21.63 21.36 21.57 44,764 +0.09(+0.42%)
Mar 14, 2016 21.61 21.61 21.44 21.48 70,578 -0.16(-0.74%)
Mar 11, 2016 21.44 21.67 21.41 21.64 61,596 +0.40(+1.88%)
Mar 10, 2016 21.53 21.54 21.16 21.24 38,395 -0.20(-0.93%)
Mar 09, 2016 21.45 21.58 21.36 21.44 36,052 +0.06(+0.28%)
Mar 08, 2016 21.83 21.83 21.36 21.38 46,206 -0.21(-0.97%)
Mar 07, 2016 21.18 21.59 21.18 21.59 53,567 +0.30(+1.41%)
Mar 04, 2016 21.13 21.24 20.97 21.29 54,388 +0.23(+1.09%)
Mar 03, 2016 21.15 21.30 20.99 21.06 74,568 -0.12(-0.57%)
Mar 02, 2016 20.85 21.30 20.68 21.18 86,782 +0.32(+1.53%)
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.