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 (%)
Aug 31, 2016 23.33 23.37 23.26 23.34 44,313 -0.08(-0.36%)
Aug 30, 2016 23.51 23.51 23.40 23.42 22,491 -0.10(-0.41%)
Aug 29, 2016 23.41 23.54 23.40 23.52 20,722 +0.02(+0.09%)
Aug 26, 2016 23.75 23.88 23.39 23.50 27,225 -0.11(-0.47%)
Aug 25, 2016 23.63 23.67 23.59 23.61 14,388 -0.09(-0.38%)
Aug 24, 2016 23.78 23.81 23.70 23.70 21,652 -0.11(-0.46%)
Aug 23, 2016 23.83 23.88 23.77 23.81 21,199 +0.16(+0.68%)
Aug 22, 2016 23.53 23.67 23.52 23.65 17,413 +0.10(+0.42%)
Aug 19, 2016 23.48 23.55 23.47 23.55 36,964 -0.17(-0.72%)
Aug 18, 2016 23.63 23.72 23.61 23.72 52,523 +0.15(+0.64%)
Aug 17, 2016 23.52 23.64 23.41 23.57 65,281 -0.08(-0.34%)
Aug 16, 2016 23.64 23.68 23.59 23.65 32,311 -0.03(-0.13%)
Aug 15, 2016 23.64 23.69 23.64 23.68 15,122 +0.10(+0.44%)
Aug 12, 2016 23.70 23.70 23.55 23.58 11,715 -0.04(-0.19%)
Aug 11, 2016 23.57 23.66 23.57 23.62 32,448 +0.17(+0.72%)
Aug 10, 2016 23.50 23.51 23.42 23.45 12,746 +0.10(+0.43%)
Aug 09, 2016 23.28 23.43 23.27 23.35 70,079 +0.16(+0.69%)
Aug 08, 2016 23.19 23.21 23.16 23.19 17,893 -0.02(-0.08%)
Aug 05, 2016 23.11 23.23 23.07 23.21 36,827 -0.01(-0.05%)
Aug 04, 2016 23.18 23.23 23.16 23.22 12,213 +0.03(+0.13%)
Aug 03, 2016 23.14 23.19 23.11 23.19 50,441 -0.14(-0.60%)
Aug 02, 2016 23.35 23.35 23.24 23.33 86,325 +0.09(+0.39%)
Aug 01, 2016 23.32 23.36 23.22 23.24 36,415 -0.19(-0.81%)
Jul 29, 2016 23.31 23.49 23.29 23.43 55,380 +0.18(+0.78%)
Jul 28, 2016 23.24 23.27 23.17 23.25 23,479 +0.07(+0.30%)
Jul 27, 2016 23.18 23.21 23.02 23.18 19,456 +0.12(+0.50%)
Jul 26, 2016 23.06 23.12 22.99 23.06 22,136 +0.07(+0.32%)
Jul 25, 2016 22.98 23.02 22.95 22.99 12,064 +0.03(+0.13%)
Jul 22, 2016 22.97 22.98 22.91 22.96 113,216 -0.03(-0.13%)
Jul 21, 2016 22.97 23.08 22.95 22.99 31,933 -0.11(-0.48%)
Jul 20, 2016 22.98 23.14 22.97 23.10 63,841 +0.12(+0.52%)
Jul 19, 2016 22.95 22.98 22.91 22.98 26,421 -0.06(-0.26%)
Jul 18, 2016 23.04 23.09 23.00 23.04 26,190 +0.16(+0.70%)
Jul 15, 2016 22.91 22.95 22.84 22.88 26,120 -0.18(-0.78%)
Jul 14, 2016 23.08 23.13 23.05 23.06 30,547 +0.14(+0.61%)
Jul 13, 2016 22.93 23.03 22.87 22.92 81,180 -0.01(-0.04%)
Jul 12, 2016 22.93 23.04 22.89 22.93 35,197 +0.20(+0.88%)
Jul 11, 2016 22.73 22.78 22.73 22.73 25,118 +0.26(+1.16%)
Jul 08, 2016 22.41 22.48 22.37 22.47 53,903 +0.27(+1.22%)
Jul 07, 2016 22.40 22.42 22.11 22.20 40,534 -0.09(-0.40%)
Jul 06, 2016 22.04 22.29 21.99 22.29 35,946 +0.01(+0.04%)
Jul 05, 2016 22.40 22.40 22.23 22.28 73,090 -0.58(-2.54%)
Jul 01, 2016 22.89 22.86 22.86 22.86 160,800 +0.15(+0.66%)
Jun 30, 2016 22.50 22.75 22.44 22.71 75,073 +0.34(+1.52%)
Jun 29, 2016 22.25 22.42 22.25 22.37 57,921 +0.48(+2.19%)
Jun 28, 2016 21.81 21.89 21.68 21.89 439,175 +0.68(+3.21%)
Jun 27, 2016 21.34 21.34 21.02 21.21 104,568 -0.57(-2.62%)
Jun 24, 2016 21.97 22.27 21.76 21.78 101,991 -2.10(-8.79%)
Jun 23, 2016 23.84 23.89 23.65 23.88 60,342 +0.52(+2.23%)
Jun 22, 2016 23.38 23.49 23.36 23.36 14,948 +0.05(+0.21%)
Jun 21, 2016 23.29 23.45 23.23 23.31 11,640 +0.09(+0.39%)
Jun 20, 2016 23.31 23.41 23.21 23.22 24,757 +0.57(+2.52%)
Jun 17, 2016 22.54 22.69 22.47 22.65 66,302 +0.01(+0.04%)
Jun 16, 2016 22.35 22.66 22.18 22.64 49,715 -0.03(-0.12%)
Jun 15, 2016 22.71 22.77 22.63 22.67 16,622 +0.15(+0.65%)
Jun 14, 2016 22.62 22.68 22.44 22.52 61,343 -0.43(-1.87%)
Jun 13, 2016 22.97 23.14 22.89 22.95 62,386 -0.30(-1.29%)
Jun 10, 2016 23.43 23.43 23.16 23.25 49,197 -0.63(-2.63%)
Jun 09, 2016 23.87 23.91 23.81 23.88 50,529 -0.23(-0.96%)
Jun 08, 2016 24.13 24.16 24.07 24.11 19,840 -0.02(-0.08%)
Jun 07, 2016 24.10 24.17 24.10 24.13 18,067 +0.21(+0.88%)
Jun 06, 2016 23.91 24.00 23.87 23.92 57,626 +0.09(+0.38%)
Jun 03, 2016 23.72 23.87 23.66 23.83 38,279 +0.25(+1.06%)
Jun 02, 2016 23.50 23.60 23.45 23.58 22,316 +0.02(+0.11%)
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.