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 21.61 21.99 21.19 21.39 9,522 +0.22(+1.04%)
May 27, 2016 21.17 21.17 21.17 0 -0.07(-0.33%)
May 26, 2016 21.32 21.37 21.04 21.24 14,526 +0.05(+0.22%)
May 25, 2016 21.07 21.40 20.85 21.19 18,097 +0.19(+0.92%)
May 24, 2016 21.10 21.26 20.93 21.00 6,240 -0.22(-1.05%)
May 23, 2016 20.85 21.42 20.85 21.22 12,511 +0.27(+1.30%)
May 20, 2016 20.90 21.09 20.90 20.95 5,910 -0.02(-0.10%)
May 19, 2016 21.00 21.10 20.85 20.97 5,325 -0.22(-1.04%)
May 18, 2016 21.00 21.19 20.90 21.19 2,599 -0.05(-0.24%)
May 17, 2016 21.00 21.36 21.00 21.24 7,833 +0.45(+2.16%)
May 16, 2016 20.75 21.43 20.73 20.79 7,289 -0.15(-0.70%)
May 13, 2016 20.89 21.25 20.67 20.94 2,454 -0.30(-1.43%)
May 12, 2016 21.42 21.42 20.55 21.24 5,773 -0.36(-1.67%)
May 11, 2016 21.56 22.14 21.20 21.60 8,677 -0.17(-0.78%)
May 10, 2016 21.28 21.78 21.28 21.77 7,950 +0.49(+2.30%)
May 09, 2016 21.27 21.34 21.10 21.28 9,520 -0.08(-0.37%)
May 06, 2016 20.59 21.36 20.46 21.36 3,114 +0.46(+2.21%)
May 05, 2016 20.82 21.00 20.70 20.90 3,592 +0.15(+0.71%)
May 04, 2016 20.50 20.97 20.50 20.75 11,954 +0.07(+0.34%)
May 03, 2016 20.75 20.75 20.30 20.68 10,714 -0.07(-0.34%)
May 02, 2016 21.85 21.85 20.38 20.75 18,106 -0.75(-3.49%)
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%)
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.