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 21.79 21.92 21.69 21.70 4,331 -0.00(-0.00%)
May 27, 2016 21.67 21.70 21.70 21.70 7,500 -0.01(-0.05%)
May 26, 2016 21.76 21.90 21.71 21.71 14,896 -0.01(-0.05%)
May 25, 2016 21.79 21.93 21.68 21.72 18,759 +0.03(+0.13%)
May 24, 2016 21.46 21.72 21.46 21.69 5,874 +0.34(+1.59%)
May 23, 2016 21.37 21.38 21.27 21.35 6,237 -0.07(-0.32%)
May 20, 2016 21.51 21.58 21.41 21.42 12,941 +0.13(+0.61%)
May 19, 2016 21.23 21.31 21.14 21.29 7,739 -0.01(-0.05%)
May 18, 2016 21.30 21.51 21.21 21.30 23,786 -0.15(-0.70%)
May 17, 2016 21.46 21.59 21.35 21.45 18,442 -0.02(-0.09%)
May 16, 2016 21.35 21.59 21.35 21.47 7,219 +0.21(+0.99%)
May 13, 2016 21.39 21.46 21.25 21.26 21,143 -0.23(-1.07%)
May 12, 2016 21.51 21.62 21.38 21.49 7,205 -0.02(-0.10%)
May 11, 2016 21.43 21.63 21.43 21.51 41,122 -0.09(-0.41%)
May 10, 2016 21.35 21.62 21.35 21.60 24,641 +0.26(+1.22%)
May 09, 2016 21.39 21.40 21.31 21.34 20,342 -0.16(-0.74%)
May 06, 2016 21.37 21.50 21.32 21.50 139,087 +0.22(+1.03%)
May 05, 2016 21.47 21.47 21.27 21.28 8,415 -0.13(-0.61%)
May 04, 2016 21.44 21.51 21.38 21.41 12,258 -0.29(-1.34%)
May 03, 2016 21.83 21.83 21.56 21.70 17,378 -0.20(-0.91%)
May 02, 2016 21.90 21.93 21.76 21.90 13,674 +0.20(+0.92%)
Apr 29, 2016 21.77 21.85 21.62 21.70 16,905 -0.16(-0.73%)
Apr 28, 2016 21.75 21.89 21.75 21.86 22,313 +0.06(+0.27%)
Apr 27, 2016 21.70 21.82 21.69 21.80 23,762 +0.09(+0.41%)
Apr 26, 2016 21.58 21.73 21.58 21.71 24,014 +0.18(+0.85%)
Apr 25, 2016 21.59 21.59 21.47 21.53 10,547 -0.04(-0.20%)
Apr 22, 2016 21.43 21.59 21.43 21.57 11,791 +0.11(+0.51%)
Apr 21, 2016 21.51 21.62 21.45 21.46 15,643 -0.20(-0.94%)
Apr 20, 2016 21.60 21.70 21.49 21.66 7,225 -0.03(-0.13%)
Apr 19, 2016 21.59 21.75 21.59 21.69 9,590 +0.14(+0.66%)
Apr 18, 2016 21.41 21.57 21.41 21.55 14,865 +0.11(+0.52%)
Apr 15, 2016 21.46 21.46 21.38 21.44 11,468 +0.06(+0.28%)
Apr 14, 2016 21.48 21.54 21.37 21.38 20,058 -0.09(-0.43%)
Apr 13, 2016 21.37 21.48 21.26 21.47 17,671 +0.25(+1.17%)
Apr 12, 2016 21.09 21.25 21.00 21.22 21,317 +0.21(+1.00%)
Apr 11, 2016 21.18 21.24 20.99 21.01 16,567 +0.03(+0.14%)
Apr 08, 2016 21.00 21.14 20.96 20.98 16,165 +0.35(+1.70%)
Apr 07, 2016 20.76 20.81 20.57 20.63 12,301 -0.17(-0.82%)
Apr 06, 2016 20.75 20.80 20.62 20.80 10,861 +0.15(+0.72%)
Apr 05, 2016 20.64 20.72 20.59 20.65 13,365 -0.21(-1.00%)
Apr 04, 2016 21.08 21.08 20.84 20.86 11,706 -0.17(-0.81%)
Apr 01, 2016 20.78 21.05 20.78 21.03 8,600 +0.00(+0.00%)
Mar 31, 2016 21.08 21.13 20.98 21.03 12,031 -0.05(-0.24%)
Mar 30, 2016 21.06 21.14 20.97 21.08 13,003 +0.25(+1.20%)
Mar 29, 2016 20.45 20.88 20.45 20.83 17,534 +0.34(+1.66%)
Mar 28, 2016 20.37 20.54 20.37 20.49 11,944 +0.10(+0.49%)
Mar 24, 2016 20.32 20.39 20.39 20.39 18,100 -0.04(-0.20%)
Mar 23, 2016 20.54 20.54 20.43 20.43 11,386 -0.19(-0.92%)
Mar 22, 2016 20.59 20.73 20.58 20.62 34,776 -0.11(-0.53%)
Mar 21, 2016 20.55 20.79 20.55 20.73 10,703 +0.10(+0.48%)
Mar 18, 2016 20.70 20.81 20.62 20.63 32,369 -0.09(-0.45%)
Mar 17, 2016 20.43 20.73 20.43 20.72 21,879 +0.31(+1.54%)
Mar 16, 2016 20.05 20.45 20.05 20.41 20,441 +0.11(+0.54%)
Mar 15, 2016 20.17 20.34 20.10 20.30 20,267 +0.03(+0.15%)
Mar 14, 2016 20.32 20.35 20.21 20.27 24,117 -0.19(-0.94%)
Mar 11, 2016 20.17 20.47 20.17 20.46 13,162 +0.46(+2.31%)
Mar 10, 2016 20.09 20.16 19.85 20.00 17,375 +0.02(+0.09%)
Mar 09, 2016 20.09 20.09 19.98 19.98 6,317 -0.06(-0.30%)
Mar 08, 2016 20.29 20.29 20.00 20.04 18,365 -0.13(-0.64%)
Mar 07, 2016 20.00 20.23 20.00 20.17 19,386 +0.09(+0.45%)
Mar 04, 2016 20.01 20.19 19.97 20.08 18,564 +0.16(+0.80%)
Mar 03, 2016 19.92 19.95 19.81 19.92 16,314 +0.00(+0.00%)
Mar 02, 2016 19.65 19.96 19.61 19.92 94,884 +0.21(+1.07%)
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.