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 23.45 23.45 23.45 0 +0.21(+0.91%)
Jan 29, 2016 23.23 23.23 23.05 23.23 91,979 +0.16(+0.69%)
Jan 28, 2016 23.18 23.18 22.97 23.08 95,639 +0.28(+1.22%)
Jan 27, 2016 23.25 23.29 22.74 22.80 125,193 -0.41(-1.77%)
Jan 26, 2016 23.06 23.23 23.03 23.21 91,537 +0.17(+0.75%)
Jan 25, 2016 23.07 23.18 23.00 23.04 56,746 -0.13(-0.57%)
Jan 22, 2016 23.20 23.24 23.06 23.17 40,959 +0.22(+0.95%)
Jan 21, 2016 22.56 23.10 22.51 22.95 193,544 +0.20(+0.88%)
Jan 20, 2016 22.61 22.88 22.43 22.75 184,198 -0.21(-0.89%)
Jan 19, 2016 23.08 23.08 22.86 22.96 146,556 +0.13(+0.56%)
Jan 15, 2016 22.83 22.83 22.83 0 -0.12(-0.53%)
Jan 14, 2016 22.80 23.04 22.71 22.95 126,812 -0.09(-0.37%)
Jan 13, 2016 23.32 23.35 22.94 23.04 125,855 -0.21(-0.91%)
Jan 12, 2016 23.24 23.25 23.00 23.25 55,460 +0.11(+0.49%)
Jan 11, 2016 23.25 23.25 22.98 23.14 37,006 +0.02(+0.09%)
Jan 08, 2016 23.29 23.35 23.12 23.12 37,868 -0.60(-2.54%)
Jan 07, 2016 23.72 23.91 23.67 23.72 100,131 -0.27(-1.13%)
Jan 06, 2016 24.11 24.15 23.98 23.99 117,641 -0.34(-1.39%)
Jan 05, 2016 24.39 24.39 24.18 24.33 219,851 -0.32(-1.29%)
Jan 04, 2016 24.73 24.75 24.45 24.65 36,129 -0.19(-0.75%)
Dec 31, 2015 24.83 24.83 24.83 0 -0.08(-0.32%)
Dec 30, 2015 24.94 24.97 24.88 24.91 22,044 -0.01(-0.05%)
Dec 29, 2015 24.98 25.03 24.87 24.92 64,060 +0.42(+1.71%)
Dec 28, 2015 24.65 24.65 24.45 24.51 39,631 -0.15(-0.59%)
Dec 24, 2015 24.65 24.65 24.65 0 +0.18(+0.74%)
Dec 23, 2015 24.19 24.48 24.19 24.47 37,658 +0.27(+1.14%)
Dec 22, 2015 24.11 24.27 24.11 24.20 9,567 +0.17(+0.69%)
Dec 21, 2015 24.11 24.11 23.89 24.03 99,050 +0.19(+0.79%)
Dec 18, 2015 23.91 23.91 23.82 23.84 15,993 +0.15(+0.63%)
Dec 17, 2015 23.94 23.94 23.63 23.69 19,978 -0.38(-1.57%)
Dec 16, 2015 23.93 24.21 23.92 24.07 59,727 +0.10(+0.41%)
Dec 15, 2015 23.86 24.03 23.86 23.97 78,410 +0.27(+1.12%)
Dec 14, 2015 23.53 23.74 23.53 23.71 29,250 +0.22(+0.94%)
Dec 11, 2015 23.64 23.64 23.48 23.48 24,681 -0.21(-0.91%)
Dec 10, 2015 23.74 23.86 23.66 23.70 40,064 +0.01(+0.05%)
Dec 09, 2015 23.48 23.72 23.15 23.69 44,821 +0.51(+2.19%)
Dec 08, 2015 23.30 23.30 23.11 23.18 25,009 -0.18(-0.78%)
Dec 07, 2015 23.53 23.53 23.32 23.36 65,956 -0.62(-2.58%)
Dec 04, 2015 23.62 24.04 23.62 23.98 75,075 +0.32(+1.37%)
Dec 03, 2015 23.54 23.71 23.54 23.65 22,107 +0.10(+0.44%)
Dec 02, 2015 23.59 23.78 23.55 23.55 237,715 -0.31(-1.28%)
Dec 01, 2015 23.71 23.86 23.67 23.86 29,278 +0.60(+2.60%)
Nov 30, 2015 23.22 23.36 23.22 23.25 67,408 +0.18(+0.76%)
Nov 27, 2015 23.08 23.08 22.99 23.08 14,553 -0.07(-0.28%)
Nov 25, 2015 23.14 23.14 23.14 0 -0.07(-0.31%)
Nov 24, 2015 23.06 23.22 23.03 23.21 44,264 +0.25(+1.08%)
Nov 23, 2015 23.03 22.94 22.96 20,799 -0.01(-0.03%)
Nov 20, 2015 23.06 23.07 22.93 22.97 22,776 +0.16(+0.70%)
Nov 19, 2015 22.78 22.89 22.78 22.81 39,915 +0.29(+1.28%)
Nov 18, 2015 22.51 22.60 22.39 22.52 171,060 +0.02(+0.09%)
Nov 17, 2015 22.45 22.54 22.40 22.50 47,127 -0.10(-0.46%)
Nov 16, 2015 22.47 22.61 22.47 22.61 30,155 -0.10(-0.43%)
Nov 13, 2015 22.69 22.71 22.61 22.70 10,366 -0.12(-0.51%)
Nov 12, 2015 22.79 22.85 22.72 22.82 21,486 -0.10(-0.43%)
Nov 11, 2015 23.00 23.02 22.87 22.92 18,309 +0.07(+0.31%)
Nov 10, 2015 22.83 22.94 22.81 22.85 11,007 -0.10(-0.45%)
Nov 09, 2015 22.99 23.04 22.91 22.95 70,918 -0.15(-0.65%)
Nov 06, 2015 23.11 23.11 23.01 23.10 18,521 -0.36(-1.52%)
Nov 05, 2015 23.62 23.64 23.43 23.46 37,756 +0.08(+0.33%)
Nov 04, 2015 23.46 23.70 23.24 23.38 49,830 -0.16(-0.66%)
Nov 03, 2015 23.65 23.68 23.36 23.54 102,513 -0.10(-0.44%)
Nov 02, 2015 23.61 23.73 23.53 23.64 62,296 +0.02(+0.10%)
Oct 30, 2015 23.61 23.73 23.43 23.62 30,369 +0.17(+0.71%)
Oct 29, 2015 23.35 23.46 23.32 23.45 40,462 +0.09(+0.39%)
Oct 28, 2015 23.61 23.66 23.21 23.36 18,209 -0.42(-1.78%)
Oct 27, 2015 23.86 23.92 23.70 23.78 159,330 +0.10(+0.44%)
Oct 26, 2015 23.56 23.75 23.56 23.68 48,842 +0.08(+0.36%)
Oct 23, 2015 23.63 23.65 23.53 23.60 55,562 +0.06(+0.28%)
Oct 22, 2015 23.43 23.60 23.39 23.53 35,381 +0.44(+1.91%)
Oct 21, 2015 23.17 23.28 23.09 23.09 37,649 -0.08(-0.36%)
Oct 20, 2015 23.32 23.34 23.12 23.17 32,373 +0.10(+0.42%)
Oct 19, 2015 23.12 23.14 23.05 23.08 17,167 +0.01(+0.04%)
Oct 16, 2015 23.13 23.13 23.03 23.07 36,332 -0.04(-0.15%)
Oct 15, 2015 22.95 23.12 22.95 23.10 16,501 +0.44(+1.92%)
Oct 14, 2015 22.52 22.67 22.46 22.67 7,152 +0.58(+2.62%)
Oct 13, 2015 22.04 22.26 22.04 22.09 20,841 -0.16(-0.70%)
Oct 12, 2015 22.25 22.35 22.17 22.24 7,096 +0.29(+1.30%)
Oct 09, 2015 21.89 21.96 21.88 21.96 10,739 +0.01(+0.06%)
Oct 08, 2015 21.56 21.94 21.56 21.94 7,103 +0.24(+1.11%)
Oct 07, 2015 21.75 21.96 21.68 21.70 32,424 +0.16(+0.75%)
Oct 06, 2015 21.37 21.54 21.37 21.54 3,087 +0.18(+0.82%)
Oct 05, 2015 21.27 21.40 21.27 21.37 48,179 +0.39(+1.86%)
Oct 02, 2015 20.70 21.00 20.70 20.98 7,467 +0.24(+1.16%)
Oct 01, 2015 20.74 20.74 20.58 20.74 15,127 -0.05(-0.25%)
Sep 30, 2015 20.82 20.82 20.66 20.79 5,149 +0.12(+0.60%)
Sep 29, 2015 20.77 20.82 20.57 20.66 49,601 -0.13(-0.63%)
Sep 28, 2015 20.94 20.94 20.76 20.79 20,999 -0.27(-1.26%)
Sep 25, 2015 21.07 21.12 20.99 21.06 14,264 +0.06(+0.31%)
Sep 24, 2015 20.72 21.03 20.72 21.00 39,758 +0.36(+1.76%)
Sep 23, 2015 20.71 20.71 20.59 20.63 9,447 -0.21(-1.03%)
Sep 22, 2015 20.68 20.85 20.63 20.85 48,069 -0.08(-0.40%)
Sep 21, 2015 21.00 21.05 20.91 20.93 21,366 -0.26(-1.23%)
Sep 18, 2015 21.30 21.30 21.18 21.19 35,281 +0.16(+0.77%)
Sep 17, 2015 20.96 21.17 20.91 21.03 26,141 -0.03(-0.15%)
Sep 16, 2015 20.98 21.07 20.97 21.06 13,132 +0.08(+0.37%)
Sep 15, 2015 20.70 20.98 20.70 20.98 71,745 +0.22(+1.06%)
Sep 14, 2015 20.74 20.80 20.70 20.76 13,179 +0.03(+0.16%)
Sep 11, 2015 20.59 20.74 20.54 20.73 29,426 -0.02(-0.12%)
Sep 10, 2015 20.66 20.84 20.64 20.75 16,427 -0.13(-0.63%)
Sep 09, 2015 21.16 21.22 20.87 20.88 24,547 +0.11(+0.53%)
Sep 08, 2015 20.69 20.87 20.57 20.77 62,528 +0.53(+2.60%)
Sep 04, 2015 20.25 20.25 20.25 0 -0.46(-2.20%)
Sep 03, 2015 20.61 20.82 20.61 20.70 31,767 +0.08(+0.38%)
Sep 02, 2015 20.64 20.72 20.55 20.62 19,539 -0.03(-0.13%)
Sep 01, 2015 20.85 20.85 20.65 20.65 54,345 -0.29(-1.40%)
Aug 31, 2015 21.11 21.11 20.78 20.94 58,772 -0.40(-1.86%)
Aug 28, 2015 21.41 21.46 21.28 21.34 240,265 -0.10(-0.48%)
Aug 27, 2015 21.33 21.46 21.22 21.44 16,721 +0.46(+2.20%)
Aug 26, 2015 21.09 21.14 20.79 20.98 30,156 -0.07(-0.34%)
Aug 25, 2015 21.33 21.65 21.05 21.05 71,519 +0.02(+0.09%)
Aug 24, 2015 20.96 21.52 20.80 21.03 130,659 -1.09(-4.94%)
Aug 21, 2015 22.26 22.44 22.11 22.13 28,813 +0.18(+0.80%)
Aug 20, 2015 21.94 22.13 21.94 21.95 17,767 -0.06(-0.30%)
Aug 19, 2015 21.91 22.19 21.79 22.02 20,981 +0.23(+1.07%)
Aug 18, 2015 21.79 21.87 21.72 21.78 95,218 -0.16(-0.71%)
Aug 17, 2015 21.83 21.94 21.78 21.94 21,509 +0.24(+1.11%)
Aug 14, 2015 21.70 21.78 21.60 21.70 19,410 -0.14(-0.63%)
Aug 13, 2015 21.81 21.87 21.73 21.83 15,830 -0.47(-2.13%)
Aug 12, 2015 22.08 22.32 22.07 22.31 23,162 +0.29(+1.33%)
Aug 11, 2015 22.20 22.31 21.95 22.02 30,313 -0.57(-2.50%)
Aug 10, 2015 22.54 22.67 22.47 22.58 9,201 +0.03(+0.12%)
Aug 07, 2015 22.31 22.59 22.26 22.56 73,239 +0.11(+0.49%)
Aug 06, 2015 22.58 22.58 22.40 22.44 13,976 -0.10(-0.46%)
Aug 05, 2015 22.77 22.77 22.48 22.55 10,321 +0.08(+0.38%)
Aug 04, 2015 22.69 22.72 22.46 22.46 24,195 -0.34(-1.48%)
Aug 03, 2015 22.88 22.93 22.77 22.80 7,410 +0.14(+0.63%)
Jul 31, 2015 22.84 22.89 22.63 22.66 19,212 +0.10(+0.46%)
Jul 30, 2015 22.57 22.63 22.44 22.56 72,355 -0.22(-0.97%)
Jul 29, 2015 22.75 22.85 22.75 22.78 10,398 +0.03(+0.11%)
Jul 28, 2015 22.63 22.82 22.57 22.75 11,713 +0.34(+1.54%)
Jul 27, 2015 22.57 22.60 22.40 22.41 64,142 +0.01(+0.03%)
Jul 24, 2015 22.55 22.59 22.39 22.40 21,664 -0.27(-1.18%)
Jul 23, 2015 22.76 22.76 22.59 22.67 37,361 +0.03(+0.11%)
Jul 22, 2015 22.61 22.67 22.56 22.64 22,515 -0.03(-0.11%)
Jul 21, 2015 22.49 22.67 22.49 22.67 8,150 +0.34(+1.51%)
Jul 20, 2015 22.27 22.46 22.27 22.33 22,779 +0.18(+0.82%)
Jul 17, 2015 22.15 22.29 22.08 22.15 36,462 +0.10(+0.47%)
Jul 16, 2015 22.17 22.18 22.00 22.04 22,796 -0.20(-0.88%)
Jul 15, 2015 22.41 22.53 22.17 22.24 34,913 -0.23(-1.01%)
Jul 14, 2015 22.48 22.50 22.38 22.46 13,273 +0.25(+1.11%)
Jul 13, 2015 22.50 22.50 22.14 22.22 61,158 -0.20(-0.87%)
Jul 10, 2015 22.24 22.42 22.24 22.41 116,821 +0.04(+0.17%)
Jul 09, 2015 22.51 22.51 22.32 22.37 151,837 -0.04(-0.17%)
Jul 08, 2015 22.37 22.56 22.37 22.41 44,389 +0.08(+0.38%)
Jul 07, 2015 22.23 22.38 22.15 22.33 54,242 -0.11(-0.49%)
Jul 06, 2015 22.54 22.63 22.41 22.44 30,146 -0.26(-1.15%)
Jul 02, 2015 22.70 22.70 22.70 0 +0.07(+0.29%)
Jul 01, 2015 22.83 22.83 22.60 22.63 87,775 +0.09(+0.40%)
Jun 30, 2015 22.60 22.60 22.44 22.54 13,513 -0.10(-0.43%)
Jun 29, 2015 22.71 22.74 22.57 22.64 36,161 -0.16(-0.68%)
Jun 26, 2015 22.94 22.94 22.75 22.80 63,253 -0.16(-0.68%)
Jun 25, 2015 23.06 23.06 22.94 22.95 44,967 -0.74(-3.13%)
Jun 24, 2015 23.62 23.71 23.57 23.69 8,461 +0.10(+0.41%)
Jun 23, 2015 23.45 23.61 23.34 23.60 26,993 -0.16(-0.68%)
Jun 22, 2015 23.86 23.86 23.67 23.76 68,832 -0.01(-0.03%)
Jun 19, 2015 23.97 23.97 23.76 23.76 17,893 -0.19(-0.79%)
Jun 18, 2015 24.08 24.11 23.88 23.95 18,419 -0.20(-0.81%)
Jun 17, 2015 24.10 24.23 23.80 24.15 59,512 -0.30(-1.23%)
Jun 16, 2015 24.33 24.50 24.28 24.45 17,061 -0.02(-0.08%)
Jun 15, 2015 24.58 24.58 24.34 24.47 29,310 -0.02(-0.08%)
Jun 12, 2015 24.53 24.53 24.28 24.49 29,878 -0.14(-0.58%)
Jun 11, 2015 24.73 24.77 24.45 24.63 43,039 -0.58(-2.29%)
Jun 10, 2015 25.01 25.21 25.01 25.21 22,621 +0.11(+0.44%)
Jun 09, 2015 25.11 25.14 24.98 25.10 257,525 -0.12(-0.49%)
Jun 08, 2015 24.99 25.23 24.93 25.22 55,075 +0.48(+1.94%)
Jun 05, 2015 24.78 24.93 24.72 24.74 30,104 -0.25(-1.01%)
Jun 04, 2015 25.14 25.14 24.87 24.99 21,869 -0.09(-0.35%)
Jun 03, 2015 25.11 25.32 25.05 25.08 17,730 -0.07(-0.28%)
Jun 02, 2015 25.03 25.27 25.03 25.15 49,204 +0.51(+2.06%)
Jun 01, 2015 24.91 24.91 24.64 24.64 71,367 -0.14(-0.55%)
May 29, 2015 24.80 24.97 24.64 24.78 104,358 +0.06(+0.24%)
May 28, 2015 24.75 24.90 24.69 24.72 61,976 -0.26(-1.04%)
May 27, 2015 25.06 25.06 24.84 24.98 194,962 -0.12(-0.47%)
May 26, 2015 25.43 25.43 25.07 25.10 103,961 -0.29(-1.13%)
May 22, 2015 25.38 25.38 25.38 0 -0.08(-0.31%)
May 21, 2015 25.35 25.51 25.17 25.46 30,753 +0.18(+0.73%)
May 20, 2015 25.35 25.40 25.21 25.28 38,045 -0.13(-0.52%)
May 19, 2015 25.55 25.55 25.36 25.41 45,761 -0.23(-0.91%)
May 18, 2015 25.68 25.77 25.50 25.64 21,202 -0.20(-0.78%)
May 15, 2015 25.82 25.94 25.69 25.84 26,658 -0.08(-0.33%)
May 14, 2015 26.04 26.04 25.82 25.93 45,901 +0.16(+0.61%)
May 13, 2015 25.70 25.88 25.68 25.77 24,799 +0.37(+1.46%)
May 12, 2015 25.47 25.49 25.29 25.40 13,416 +0.03(+0.10%)
May 11, 2015 25.47 25.51 25.30 25.38 16,336 -0.44(-1.69%)
May 08, 2015 25.81 25.91 25.66 25.81 8,761 +0.16(+0.64%)
May 07, 2015 25.68 25.69 25.52 25.65 18,347 -0.27(-1.03%)
May 06, 2015 26.08 26.08 25.79 25.92 17,075 -0.33(-1.26%)
May 05, 2015 26.23 26.31 26.12 26.25 10,718 +0.03(+0.12%)
May 04, 2015 26.16 26.24 26.14 26.21 45,807 -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.