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 (%)
Jul 29, 2016 21.85 23.33 21.75 23.32 4,672,913 +1.17(+5.28%)
Jul 28, 2016 21.25 22.19 21.14 22.15 3,497,346 +0.86(+4.04%)
Jul 27, 2016 21.23 21.78 20.83 21.29 2,783,710 +0.20(+0.95%)
Jul 26, 2016 20.75 21.32 20.68 21.09 2,682,974 +0.18(+0.86%)
Jul 25, 2016 21.55 21.69 20.45 20.91 2,034,943 -0.83(-3.82%)
Jul 22, 2016 21.74 22.19 21.64 21.74 1,885,315 +0.19(+0.88%)
Jul 21, 2016 21.30 22.03 21.20 21.55 3,022,820 +0.27(+1.27%)
Jul 20, 2016 21.77 21.98 21.14 21.28 2,466,903 -0.77(-3.49%)
Jul 19, 2016 21.95 22.65 21.82 22.05 3,067,370 +0.14(+0.64%)
Jul 18, 2016 21.79 21.93 21.54 21.91 1,627,111 +0.01(+0.05%)
Jul 15, 2016 22.22 22.22 21.69 21.90 1,561,010 +0.00(+0.00%)
Jul 14, 2016 22.50 22.52 21.73 21.90 1,799,992 -0.36(-1.62%)
Jul 13, 2016 22.79 23.09 21.73 22.26 3,351,999 -0.44(-1.94%)
Jul 12, 2016 23.07 23.50 22.66 22.70 2,805,827 +0.17(+0.75%)
Jul 11, 2016 22.88 23.27 22.32 22.53 3,030,736 -0.18(-0.79%)
Jul 08, 2016 22.70 22.30 22.43 22.71 2,350,819 +0.41(+1.84%)
Jul 07, 2016 22.50 23.06 21.97 22.30 3,190,093 +0.11(+0.50%)
Jul 06, 2016 21.45 22.29 21.38 22.19 4,201,564 +0.50(+2.31%)
Jul 05, 2016 22.00 22.22 20.84 21.69 4,585,767 -0.89(-3.94%)
Jul 01, 2016 22.17 22.58 22.58 22.58 2,418,700 +0.54(+2.45%)
Jun 30, 2016 22.55 22.75 21.70 22.04 3,248,544 -0.46(-2.04%)
Jun 29, 2016 23.23 23.57 22.43 22.50 3,950,263 -0.32(-1.40%)
Jun 28, 2016 21.55 23.16 21.55 22.82 3,297,026 +1.87(+8.93%)
Jun 27, 2016 21.93 22.02 20.71 20.95 4,508,312 -1.02(-4.64%)
Jun 24, 2016 21.98 22.58 21.62 21.97 5,003,863 -1.02(-4.44%)
Jun 23, 2016 22.89 23.07 22.73 22.99 2,820,294 +0.36(+1.59%)
Jun 22, 2016 22.89 23.11 22.29 22.63 3,639,543 -0.18(-0.79%)
Jun 21, 2016 22.34 23.01 22.14 22.81 2,562,757 +0.33(+1.47%)
Jun 20, 2016 22.60 23.09 22.42 22.48 3,053,785 +0.27(+1.22%)
Jun 17, 2016 21.49 22.37 21.47 22.21 4,058,216 +1.04(+4.91%)
Jun 16, 2016 21.23 21.46 20.56 21.17 3,129,786 -0.38(-1.76%)
Jun 15, 2016 21.10 21.94 20.89 21.55 2,753,650 +0.36(+1.70%)
Jun 14, 2016 21.15 21.55 20.61 21.19 3,834,429 -0.06(-0.28%)
Jun 13, 2016 20.43 21.41 20.20 21.25 3,864,058 +0.67(+3.26%)
Jun 10, 2016 21.41 21.66 20.34 20.58 3,506,175 -1.33(-6.07%)
Jun 09, 2016 20.50 22.00 20.39 21.91 2,902,335 +1.07(+5.13%)
Jun 08, 2016 21.85 22.00 20.80 20.84 3,909,057 -0.59(-2.75%)
Jun 07, 2016 20.79 21.70 20.57 21.43 2,801,190 +0.82(+3.98%)
Jun 06, 2016 21.18 21.29 20.57 20.61 4,126,639 -0.25(-1.20%)
Jun 03, 2016 20.82 21.00 20.44 20.86 2,856,372 +0.03(+0.14%)
Jun 02, 2016 20.49 20.88 20.11 20.83 4,199,255 -0.02(-0.10%)
Jun 01, 2016 20.01 21.01 19.95 20.85 3,856,530 +0.60(+2.96%)
May 31, 2016 19.74 20.30 19.64 20.25 4,632,510 +0.53(+2.69%)
May 27, 2016 19.26 19.72 19.72 19.72 2,915,600 +0.38(+1.96%)
May 26, 2016 19.34 19.65 19.15 19.34 4,609,637 +0.27(+1.42%)
May 25, 2016 18.65 19.31 18.42 19.07 3,112,111 +0.62(+3.36%)
May 24, 2016 18.71 18.83 18.13 18.45 2,609,375 -0.13(-0.70%)
May 23, 2016 18.44 18.77 17.81 18.58 3,744,593 -0.04(-0.21%)
May 20, 2016 18.81 18.90 18.30 18.62 2,299,942 -0.16(-0.85%)
May 19, 2016 18.02 18.90 17.86 18.78 2,438,408 +0.06(+0.32%)
May 18, 2016 18.61 19.23 18.60 18.72 2,976,052 +0.05(+0.27%)
May 17, 2016 18.55 18.75 17.82 18.67 5,874,038 +0.02(+0.11%)
May 16, 2016 18.49 19.03 18.49 18.65 3,094,994 +0.56(+3.10%)
May 13, 2016 18.48 18.80 18.02 18.09 2,481,039 -0.58(-3.11%)
May 12, 2016 18.73 19.21 18.59 18.67 3,856,185 +0.18(+0.97%)
May 11, 2016 18.07 18.88 17.98 18.49 4,695,853 +0.29(+1.59%)
May 10, 2016 17.59 18.24 17.35 18.20 3,056,202 +0.78(+4.48%)
May 09, 2016 18.21 18.31 17.34 17.42 4,354,563 -0.77(-4.23%)
May 06, 2016 17.69 18.66 17.62 18.19 3,705,149 +0.32(+1.79%)
May 05, 2016 16.81 17.91 16.76 17.87 4,308,903 +1.45(+8.83%)
May 04, 2016 16.45 17.08 16.12 16.42 4,994,968 +0.03(+0.18%)
May 03, 2016 16.78 16.84 16.20 16.39 4,553,801 -0.61(-3.59%)
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.