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 24.10 24.18 24.00 24.10 7,632 -0.30(-1.23%)
May 27, 2016 24.40 24.40 24.40 0 +0.27(+1.12%)
May 26, 2016 24.56 24.56 23.94 24.13 12,129 -0.60(-2.43%)
May 25, 2016 24.48 24.78 24.48 24.73 23,338 +0.31(+1.28%)
May 24, 2016 24.36 24.42 24.25 24.42 16,265 +0.27(+1.11%)
May 23, 2016 24.20 24.48 24.09 24.15 11,374 +0.10(+0.42%)
May 20, 2016 24.20 24.20 24.05 24.05 6,016 -0.05(-0.21%)
May 19, 2016 24.15 24.15 23.95 24.10 12,596 +0.00(+0.00%)
May 18, 2016 24.30 24.74 23.93 24.10 10,022 -0.20(-0.82%)
May 17, 2016 24.00 24.30 24.00 24.30 10,039 +0.04(+0.17%)
May 16, 2016 24.08 24.26 24.08 24.26 14,125 +0.21(+0.87%)
May 13, 2016 24.08 24.30 24.00 24.05 27,505 +0.07(+0.29%)
May 12, 2016 23.99 24.00 23.94 23.98 4,275 +0.04(+0.17%)
May 11, 2016 23.94 23.95 23.85 23.94 6,777 +0.14(+0.59%)
May 10, 2016 23.81 24.00 23.55 23.80 7,470 +0.05(+0.21%)
May 09, 2016 23.70 23.90 23.60 23.75 3,689 +0.17(+0.72%)
May 06, 2016 23.43 23.70 23.40 23.58 5,512 -0.05(-0.23%)
May 05, 2016 23.68 23.68 23.56 23.63 2,996 +0.13(+0.57%)
May 04, 2016 23.62 23.62 23.48 23.50 6,670 -0.04(-0.15%)
May 03, 2016 23.61 23.63 23.54 23.54 3,076 -0.00(-0.02%)
May 02, 2016 23.50 23.80 23.49 23.54 10,858 -0.04(-0.15%)
Apr 29, 2016 23.57 23.64 23.57 23.58 1,664 +0.03(+0.12%)
Apr 28, 2016 23.60 23.60 23.52 23.55 2,712 -0.03(-0.13%)
Apr 27, 2016 23.68 23.68 23.46 23.58 6,229 +0.10(+0.43%)
Apr 26, 2016 23.49 23.58 23.45 23.48 3,720 +0.07(+0.30%)
Apr 25, 2016 23.52 23.68 23.41 23.41 6,414 -0.04(-0.17%)
Apr 22, 2016 23.43 23.57 23.35 23.45 2,620 -0.08(-0.34%)
Apr 21, 2016 23.53 23.53 23.51 23.53 726 +0.16(+0.68%)
Apr 20, 2016 23.30 23.50 23.16 23.37 41,091 +0.03(+0.13%)
Apr 19, 2016 23.39 23.50 23.16 23.34 13,006 -0.06(-0.26%)
Apr 18, 2016 23.42 23.47 23.15 23.40 9,866 +0.02(+0.09%)
Apr 15, 2016 23.23 23.54 23.15 23.38 10,850 +0.15(+0.64%)
Apr 14, 2016 23.36 23.44 23.19 23.23 6,580 -0.01(-0.04%)
Apr 13, 2016 23.06 23.55 23.06 23.24 25,174 +0.09(+0.40%)
Apr 12, 2016 23.12 23.20 23.05 23.15 6,898 +0.10(+0.42%)
Apr 11, 2016 23.05 23.05 22.99 23.05 29,546 +0.16(+0.70%)
Apr 08, 2016 22.67 23.12 22.60 22.89 24,861 +0.19(+0.84%)
Apr 07, 2016 22.50 22.70 22.50 22.70 8,058 +0.13(+0.58%)
Apr 06, 2016 22.51 22.76 22.51 22.57 13,380 +0.16(+0.71%)
Apr 05, 2016 22.36 22.50 22.21 22.41 13,752 +0.06(+0.27%)
Apr 04, 2016 22.37 22.37 22.30 22.35 2,096 -0.02(-0.09%)
Apr 01, 2016 22.10 22.37 22.10 22.37 14,080 +0.27(+1.22%)
Mar 31, 2016 22.19 22.21 22.02 22.10 13,469 -0.06(-0.27%)
Mar 30, 2016 22.30 22.36 22.12 22.16 10,402 -0.10(-0.45%)
Mar 29, 2016 21.95 22.26 21.95 22.26 28,543 +0.16(+0.72%)
Mar 28, 2016 22.01 22.14 22.01 22.10 16,892 +0.11(+0.48%)
Mar 24, 2016 22.00 22.00 22.00 0 +0.21(+0.98%)
Mar 23, 2016 21.76 21.85 21.75 21.78 74,936 -0.05(-0.23%)
Mar 22, 2016 21.79 21.83 21.55 21.83 5,426 +0.02(+0.09%)
Mar 21, 2016 21.74 21.81 21.63 21.81 5,598 +0.04(+0.18%)
Mar 18, 2016 21.78 21.85 21.76 21.77 21,217 +0.14(+0.65%)
Mar 17, 2016 21.70 21.77 21.52 21.63 7,017 -0.03(-0.14%)
Mar 16, 2016 21.50 21.73 21.43 21.66 4,367 -0.12(-0.55%)
Mar 15, 2016 21.16 21.85 21.16 21.78 2,183 -0.07(-0.32%)
Mar 14, 2016 21.62 21.85 21.12 21.85 9,760 +0.00(+0.00%)
Mar 11, 2016 21.80 21.94 21.56 21.85 3,147 -0.09(-0.41%)
Mar 10, 2016 21.91 21.95 21.72 21.94 2,598 +0.03(+0.13%)
Mar 09, 2016 21.90 21.92 21.65 21.91 5,436 +0.01(+0.05%)
Mar 08, 2016 21.87 21.94 21.50 21.90 13,983 -0.02(-0.09%)
Mar 07, 2016 21.75 21.92 21.75 21.92 5,129 -0.01(-0.05%)
Mar 04, 2016 21.56 21.93 21.56 21.93 3,923 +0.01(+0.05%)
Mar 03, 2016 21.80 21.93 21.50 21.92 4,698 +0.20(+0.92%)
Mar 02, 2016 21.72 21.72 21.72 21.72 150 +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.