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 20.00 20.10 19.82 20.10 2,904 +0.31(+1.57%)
May 27, 2016 19.96 19.79 19.79 19.79 6,700 -0.17(-0.85%)
May 26, 2016 19.96 19.96 19.43 19.96 2,205 +0.16(+0.81%)
May 25, 2016 20.07 20.07 19.38 19.80 6,412 -0.35(-1.72%)
May 24, 2016 19.91 20.22 19.60 20.15 2,542 +0.06(+0.32%)
May 23, 2016 19.77 20.25 19.77 20.08 3,142 +0.31(+1.58%)
May 20, 2016 19.69 20.00 19.36 19.77 1,253 -0.22(-1.11%)
May 19, 2016 19.93 19.99 19.90 19.99 600 -0.22(-1.08%)
May 18, 2016 20.21 20.29 20.21 20.21 3,122 -0.09(-0.44%)
May 17, 2016 19.50 20.30 19.48 20.30 3,489 +0.95(+4.91%)
May 16, 2016 19.49 19.49 19.31 19.35 676 +0.33(+1.74%)
May 13, 2016 19.02 19.13 19.02 19.02 5,939 -0.27(-1.41%)
May 12, 2016 19.19 19.29 19.19 19.29 484 +0.32(+1.70%)
May 11, 2016 18.66 18.98 18.66 18.97 4,430 +0.45(+2.40%)
May 10, 2016 18.25 18.84 18.20 18.52 7,550 +0.38(+2.12%)
May 09, 2016 18.10 18.19 17.62 18.14 2,431 +0.04(+0.22%)
May 06, 2016 17.81 18.10 17.81 18.10 2,320 +0.52(+2.96%)
May 05, 2016 17.75 17.75 17.58 17.58 550 +0.07(+0.40%)
May 04, 2016 17.90 17.91 17.49 17.51 2,126 -0.47(-2.61%)
May 03, 2016 17.25 18.25 17.22 17.98 8,843 +0.68(+3.95%)
May 02, 2016 17.30 17.30 17.30 17.30 714 +0.02(+0.14%)
Apr 29, 2016 17.36 17.36 16.90 17.27 4,200 -0.06(-0.32%)
Apr 28, 2016 17.30 17.33 17.30 17.33 457 +0.01(+0.05%)
Apr 27, 2016 17.43 17.43 17.30 17.32 1,330 -0.13(-0.74%)
Apr 26, 2016 17.72 17.72 17.45 17.45 1,856 -0.13(-0.74%)
Apr 25, 2016 17.65 17.65 17.55 17.58 2,310 -0.13(-0.75%)
Apr 22, 2016 17.79 17.80 17.71 17.71 1,110 +0.02(+0.13%)
Apr 21, 2016 17.80 17.88 17.69 17.69 9,677 -0.07(-0.42%)
Apr 20, 2016 17.88 18.00 17.77 17.77 5,357 -0.01(-0.08%)
Apr 19, 2016 17.85 17.85 17.70 17.78 10,064 -0.19(-1.05%)
Apr 18, 2016 17.92 18.00 17.75 17.97 3,950 -0.03(-0.18%)
Apr 15, 2016 18.27 18.30 18.00 18.00 765 -0.39(-2.12%)
Apr 14, 2016 18.00 18.39 18.00 18.39 226 +0.27(+1.49%)
Apr 13, 2016 18.00 18.12 18.00 18.12 426 -0.63(-3.37%)
Apr 11, 2016 18.84 19.04 18.72 18.75 5 -0.50(-2.60%)
Apr 08, 2016 18.72 19.25 18.71 19.25 400 +1.13(+6.24%)
Apr 07, 2016 18.12 18.12 18.12 18.12 300 +0.31(+1.74%)
Apr 06, 2016 18.39 18.48 17.73 17.81 4,670 -0.48(-2.60%)
Apr 05, 2016 18.29 18.29 18.29 18.29 100 +0.06(+0.34%)
Apr 04, 2016 18.10 18.22 18.10 18.22 1,250 +0.22(+1.24%)
Apr 01, 2016 18.00 18.00 18.00 18.00 150 +0.25(+1.41%)
Mar 31, 2016 17.58 17.75 17.58 17.75 1,660 +0.30(+1.72%)
Mar 30, 2016 17.91 17.91 17.45 17.45 1,090 -0.41(-2.30%)
Mar 29, 2016 18.00 18.20 17.86 17.86 950 +0.22(+1.23%)
Mar 28, 2016 17.47 17.64 17.46 17.64 1,230 +0.11(+0.64%)
Mar 24, 2016 17.99 17.53 17.53 17.53 700 -0.12(-0.68%)
Mar 23, 2016 17.65 17.65 17.65 17.65 225 +0.03(+0.17%)
Mar 22, 2016 18.21 18.21 17.62 17.62 347 -0.03(-0.17%)
Mar 21, 2016 17.83 17.83 17.65 17.65 1,063 -0.35(-1.94%)
Mar 18, 2016 18.15 18.15 17.59 18.00 1,830 +0.33(+1.87%)
Mar 17, 2016 17.50 17.90 17.46 17.67 2,445 -0.11(-0.62%)
Mar 16, 2016 17.65 17.82 17.28 17.78 11,327 -0.17(-0.97%)
Mar 15, 2016 17.90 17.95 17.90 17.95 1,800 +0.05(+0.30%)
Mar 14, 2016 17.71 17.99 17.70 17.90 3,015 +0.61(+3.53%)
Mar 10, 2016 17.20 17.29 17.20 17.29 257 +0.09(+0.52%)
Mar 09, 2016 17.45 17.60 17.20 17.20 3,495 -0.21(-1.21%)
Mar 08, 2016 17.54 17.55 17.30 17.41 1,220 -0.13(-0.74%)
Mar 07, 2016 17.96 17.96 17.54 17.54 303 -0.01(-0.06%)
Mar 04, 2016 17.54 17.62 17.30 17.55 1,152 +0.42(+2.45%)
Mar 03, 2016 16.80 17.26 16.80 17.13 6,264 +0.34(+2.03%)
Mar 02, 2016 16.27 16.79 16.27 16.79 1,239 +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.