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, 2015 21.15 21.39 21.15 21.39 5,602 +0.16(+0.75%)
Aug 28, 2015 21.28 21.28 21.15 21.23 3,100 +0.17(+0.81%)
Aug 26, 2015 20.98 21.06 21.06 21.06 9,600 -0.14(-0.66%)
Aug 25, 2015 21.20 21.20 21.20 21.20 1,200 +0.14(+0.69%)
Aug 24, 2015 21.08 21.08 20.75 21.05 7,100 -0.19(-0.88%)
Aug 21, 2015 21.05 21.24 21.00 21.24 1,925 +0.04(+0.20%)
Aug 20, 2015 21.30 21.30 21.20 21.20 4,845 +0.01(+0.06%)
Aug 19, 2015 21.38 21.38 21.11 21.19 3,200 -0.19(-0.90%)
Aug 18, 2015 21.35 21.38 21.35 21.38 458 +0.00(+0.00%)
Aug 17, 2015 21.34 21.40 21.30 21.38 5,412 +0.08(+0.38%)
Aug 14, 2015 21.27 21.30 21.27 21.30 917 +0.15(+0.71%)
Aug 13, 2015 21.00 21.30 21.00 21.15 3,035 -0.18(-0.82%)
Aug 12, 2015 21.47 21.47 21.07 21.33 10,370 -0.01(-0.07%)
Aug 11, 2015 21.17 21.34 21.16 21.34 3,757 +0.17(+0.80%)
Aug 10, 2015 21.40 21.44 21.17 21.17 5,920 -0.27(-1.26%)
Aug 07, 2015 21.20 21.50 21.20 21.44 13,081 +0.20(+0.94%)
Aug 06, 2015 21.00 21.24 21.00 21.24 6,990 +0.42(+2.02%)
Aug 05, 2015 21.00 21.00 20.82 20.82 4,170 -0.08(-0.38%)
Aug 04, 2015 20.96 21.09 20.90 20.90 3,728 +0.29(+1.41%)
Aug 03, 2015 21.10 21.10 20.61 20.61 11,300 -0.48(-2.28%)
Jul 31, 2015 20.87 21.09 20.86 21.09 7,400 +0.18(+0.86%)
Jul 30, 2015 20.82 20.91 20.82 20.91 401 +0.01(+0.05%)
Jul 29, 2015 20.62 21.09 20.62 20.90 17,118 +0.18(+0.87%)
Jul 28, 2015 20.55 20.78 20.55 20.72 2,350 +0.16(+0.78%)
Jul 27, 2015 20.40 20.97 20.40 20.56 24,281 +0.09(+0.44%)
Jul 24, 2015 20.76 20.86 20.13 20.47 140,084 -0.33(-1.59%)
Jul 23, 2015 20.95 21.06 20.75 20.80 2,778 -0.18(-0.86%)
Jul 22, 2015 21.22 21.57 20.51 20.98 63,414 -0.24(-1.13%)
Jul 21, 2015 21.50 21.67 21.12 21.22 9,156 -0.38(-1.76%)
Jul 20, 2015 21.95 21.97 21.43 21.60 13,523 -0.45(-2.04%)
Jul 16, 2015 22.16 22.05 22.05 22.05 2,300 +0.07(+0.32%)
Jul 15, 2015 21.90 21.98 21.90 21.98 3,525 +0.03(+0.16%)
Jul 14, 2015 21.99 21.99 21.95 21.95 5,200 +0.01(+0.05%)
Jul 13, 2015 21.98 21.98 21.94 21.94 2,250 +0.04(+0.16%)
Jul 10, 2015 22.00 22.00 21.90 21.90 4,500 -0.05(-0.23%)
Jul 09, 2015 21.94 22.00 21.90 21.95 16,384 -0.10(-0.45%)
Jul 08, 2015 22.07 22.20 21.93 22.05 6,452 -0.07(-0.32%)
Jul 07, 2015 22.20 22.20 22.00 22.12 7,870 +0.24(+1.10%)
Jul 06, 2015 21.93 21.94 21.85 21.88 4,359 -0.23(-1.04%)
Jul 02, 2015 21.60 22.11 22.11 22.11 8,100 +0.23(+1.05%)
Jul 01, 2015 22.18 22.18 21.88 21.88 1,800 -0.14(-0.64%)
Jun 30, 2015 21.96 22.24 21.96 22.02 4,173 +0.10(+0.47%)
Jun 29, 2015 22.14 22.14 21.76 21.92 8,772 -0.28(-1.27%)
Jun 26, 2015 22.24 22.24 22.20 22.20 2,794 -0.09(-0.38%)
Jun 25, 2015 22.09 22.29 22.09 22.29 1,200 +0.07(+0.31%)
Jun 24, 2015 22.15 22.27 22.15 22.22 2,298 +0.07(+0.30%)
Jun 23, 2015 22.05 22.15 22.05 22.15 4,774 -0.10(-0.45%)
Jun 22, 2015 22.10 22.30 22.10 22.25 799 +0.11(+0.50%)
Jun 19, 2015 22.30 22.30 22.14 22.14 4,575 -0.11(-0.49%)
Jun 18, 2015 22.14 22.25 22.14 22.25 2,673 +0.11(+0.49%)
Jun 17, 2015 22.17 22.17 22.08 22.14 3,760 -0.10(-0.45%)
Jun 16, 2015 22.24 22.24 22.24 22.24 1,059 -0.12(-0.53%)
Jun 15, 2015 22.30 22.36 22.30 22.36 1,692 +0.04(+0.18%)
Jun 12, 2015 22.22 22.36 22.22 22.32 5,928 +0.07(+0.31%)
Jun 11, 2015 22.28 22.29 22.25 22.25 2,750 -0.09(-0.40%)
Jun 10, 2015 22.34 22.34 22.34 22.34 700 +0.06(+0.27%)
Jun 09, 2015 22.49 22.49 22.28 22.28 10,830 -0.17(-0.76%)
Jun 08, 2015 22.40 22.45 22.36 22.45 8,981 +0.05(+0.22%)
Jun 05, 2015 22.32 22.40 22.32 22.40 2,800 +0.00(+0.00%)
Jun 04, 2015 22.34 22.49 22.34 22.40 5,745 +0.00(+0.00%)
Jun 03, 2015 22.32 22.40 22.31 22.40 8,370 +0.04(+0.17%)
Jun 02, 2015 22.33 22.36 22.30 22.36 14,000 +0.01(+0.05%)
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.