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 (%)
Apr 29, 2016 21.50 21.70 21.01 21.50 11,970 -0.35(-1.60%)
Apr 28, 2016 22.25 22.84 21.00 21.85 35,785 -0.15(-0.68%)
Apr 27, 2016 21.36 22.00 21.36 22.00 16,216 +0.56(+2.61%)
Apr 26, 2016 21.00 21.44 20.75 21.44 7,270 +0.77(+3.73%)
Apr 25, 2016 21.15 21.16 20.67 20.67 7,477 -0.54(-2.55%)
Apr 22, 2016 21.29 21.35 20.72 21.21 10,586 +0.17(+0.81%)
Apr 21, 2016 21.33 21.35 20.95 21.04 3,434 -0.29(-1.35%)
Apr 20, 2016 21.05 21.34 21.05 21.33 1,829 +0.03(+0.13%)
Apr 19, 2016 21.21 21.39 20.65 21.30 5,880 -0.19(-0.88%)
Apr 18, 2016 21.20 21.49 21.02 21.49 5,490 +0.14(+0.66%)
Apr 15, 2016 20.81 21.44 20.80 21.35 4,924 +0.50(+2.40%)
Apr 14, 2016 20.73 20.89 20.35 20.85 11,305 -0.65(-3.02%)
Apr 13, 2016 21.06 21.65 21.00 21.50 3,200 -0.15(-0.69%)
Apr 12, 2016 21.19 21.69 21.19 21.65 2,525 +0.65(+3.09%)
Apr 11, 2016 21.50 21.50 21.00 21.00 6,080 -0.33(-1.54%)
Apr 08, 2016 21.39 21.50 21.01 21.33 3,259 +0.28(+1.31%)
Apr 07, 2016 20.95 21.40 20.95 21.05 5,781 -0.50(-2.30%)
Apr 06, 2016 20.50 21.62 20.50 21.55 4,816 +0.63(+3.02%)
Apr 05, 2016 21.10 21.14 20.60 20.92 1,823 +0.12(+0.57%)
Apr 04, 2016 20.75 21.00 20.55 20.80 6,837 -0.02(-0.11%)
Apr 01, 2016 20.75 21.14 20.75 20.82 2,997 -0.18(-0.84%)
Mar 31, 2016 19.82 21.29 19.60 21.00 19,245 +1.18(+5.95%)
Mar 30, 2016 19.43 19.84 19.43 19.82 6,642 +0.39(+2.00%)
Mar 29, 2016 19.00 19.43 18.75 19.43 902 +0.16(+0.84%)
Mar 28, 2016 19.31 19.81 19.20 19.27 6,031 +0.03(+0.15%)
Mar 24, 2016 19.24 19.24 19.24 0 -0.03(-0.17%)
Mar 23, 2016 19.10 19.38 19.08 19.27 3,101 +0.02(+0.12%)
Mar 22, 2016 18.10 19.39 18.10 19.25 4,024 +0.62(+3.35%)
Mar 21, 2016 19.11 19.11 18.63 18.63 1,025 -0.45(-2.38%)
Mar 18, 2016 19.00 19.20 18.23 19.08 17,079 -0.38(-1.95%)
Mar 17, 2016 17.69 19.47 17.69 19.46 31,471 +2.16(+12.49%)
Mar 16, 2016 17.43 17.43 17.10 17.30 3,737 -0.03(-0.19%)
Mar 15, 2016 16.65 17.67 16.65 17.33 2,333 +0.28(+1.65%)
Mar 14, 2016 16.54 17.05 16.54 17.05 12,316 +0.13(+0.77%)
Mar 11, 2016 17.04 17.35 16.90 16.92 9,660 +0.42(+2.54%)
Mar 10, 2016 16.50 17.20 16.50 16.50 1,998 -0.04(-0.24%)
Mar 09, 2016 17.20 17.46 16.54 16.54 13,369 -0.15(-0.90%)
Mar 08, 2016 17.61 17.61 16.59 16.69 4,237 -1.10(-6.18%)
Mar 07, 2016 17.32 17.97 17.15 17.79 10,050 +0.40(+2.30%)
Mar 04, 2016 17.04 17.36 17.00 17.39 7,369 +0.24(+1.40%)
Mar 03, 2016 17.70 17.89 17.00 17.15 9,689 -0.80(-4.46%)
Mar 02, 2016 17.98 18.50 17.60 17.95 3,262 +0.02(+0.11%)
Mar 01, 2016 17.90 18.46 17.79 17.93 9,420 -0.47(-2.55%)
Feb 29, 2016 18.40 18.90 18.27 18.40 8,764 +0.40(+2.22%)
Feb 26, 2016 16.90 18.00 16.90 18.00 5,711 +1.00(+5.88%)
Feb 25, 2016 16.83 17.00 16.78 17.00 5,117 -0.16(-0.93%)
Feb 24, 2016 17.00 17.20 16.54 17.16 16,775 +0.16(+0.94%)
Feb 23, 2016 17.21 17.49 17.00 17.00 4,813 -0.29(-1.68%)
Feb 22, 2016 16.89 17.35 16.89 17.29 4,825 +1.04(+6.40%)
Feb 19, 2016 16.45 16.72 15.90 16.25 13,639 +0.61(+3.90%)
Feb 18, 2016 16.60 17.13 15.64 15.64 10,791 -0.89(-5.38%)
Feb 17, 2016 16.39 16.60 16.02 16.53 12,250 +0.14(+0.85%)
Feb 16, 2016 16.75 16.75 16.39 16.39 8,674 +0.91(+5.88%)
Feb 12, 2016 15.48 15.48 15.48 0 +0.62(+4.17%)
Feb 11, 2016 15.15 15.25 14.86 14.86 4,707 -0.67(-4.31%)
Feb 10, 2016 15.50 15.85 15.50 15.53 6,356 -0.47(-2.94%)
Feb 09, 2016 16.74 16.75 15.97 16.00 12,997 -0.71(-4.25%)
Feb 08, 2016 16.75 16.75 16.08 16.71 16,100 -0.04(-0.24%)
Feb 05, 2016 16.53 16.75 16.53 16.75 5,015 +0.62(+3.84%)
Feb 04, 2016 16.74 17.21 16.13 16.13 9,890 -0.22(-1.34%)
Feb 03, 2016 16.13 16.56 16.13 16.35 8,200 +0.15(+0.93%)
Feb 02, 2016 16.08 16.20 15.78 16.20 10,349 +0.00(+0.00%)
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.