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 (%)
Jun 30, 2015 22.72 22.76 22.72 22.75 78,419 +0.02(+0.09%)
Jun 29, 2015 22.68 22.78 22.68 22.73 71,568 +0.04(+0.15%)
Jun 26, 2015 22.71 22.73 22.68 22.70 107,216 -0.04(-0.15%)
Jun 25, 2015 22.74 22.76 22.69 22.73 114,926 +0.02(+0.09%)
Jun 24, 2015 22.75 22.75 22.71 22.71 69,936 -0.04(-0.18%)
Jun 23, 2015 22.73 22.75 22.72 22.75 93,911 +0.03(+0.13%)
Jun 22, 2015 22.76 22.77 22.72 22.72 187,840 -0.05(-0.22%)
Jun 19, 2015 22.79 22.79 22.74 22.77 193,614 +0.00(+0.00%)
Jun 18, 2015 22.77 22.79 22.74 22.77 1,007,442 -0.02(-0.09%)
Jun 17, 2015 22.75 22.79 22.74 22.79 191,799 +0.02(+0.11%)
Jun 16, 2015 22.76 22.77 22.75 22.77 195,261 -0.00(-0.02%)
Jun 15, 2015 22.76 22.78 22.74 22.77 1,083,866 +0.01(+0.04%)
Jun 12, 2015 22.75 22.77 22.73 22.76 2,914,970 +0.02(+0.09%)
Jun 11, 2015 22.73 22.76 22.71 22.74 362,810 -0.01(-0.04%)
Jun 10, 2015 22.74 22.75 22.71 22.75 108,992 +0.02(+0.09%)
Jun 09, 2015 22.71 22.75 22.71 22.73 56,694 -0.01(-0.03%)
Jun 08, 2015 22.70 22.76 22.67 22.74 58,101 +0.01(+0.03%)
Jun 05, 2015 22.73 22.74 22.69 22.73 63,715 -0.02(-0.09%)
Jun 04, 2015 22.72 22.76 22.72 22.75 111,308 +0.02(+0.09%)
Jun 03, 2015 22.75 22.77 22.73 22.73 175,708 -0.03(-0.11%)
Jun 02, 2015 22.76 22.79 22.74 22.76 74,110 -0.03(-0.15%)
Jun 01, 2015 22.75 22.79 22.74 22.79 650,588 +0.01(+0.04%)
May 29, 2015 22.76 22.80 22.74 22.78 120,549 +0.01(+0.04%)
May 28, 2015 22.74 22.78 22.74 22.77 90,189 +0.01(+0.04%)
May 27, 2015 22.73 22.77 22.72 22.76 101,239 +0.02(+0.09%)
May 26, 2015 22.77 22.78 22.73 22.74 448,294 -0.02(-0.09%)
May 22, 2015 22.76 22.76 22.76 22.76 274,600 +0.00(+0.00%)
May 21, 2015 22.81 22.83 22.74 22.76 495,484 -0.06(-0.26%)
May 20, 2015 22.81 22.83 22.80 22.82 184,559 +0.01(+0.04%)
May 19, 2015 22.82 22.83 22.79 22.81 429,137 -0.02(-0.09%)
May 18, 2015 22.82 22.85 22.82 22.83 81,052 +0.01(+0.04%)
May 15, 2015 22.83 22.85 22.81 22.82 226,716 -0.01(-0.04%)
May 14, 2015 22.81 22.84 22.81 22.83 76,802 -0.01(-0.04%)
May 13, 2015 22.82 22.84 22.80 22.84 86,659 +0.03(+0.13%)
May 12, 2015 22.81 22.82 22.80 22.81 52,063 -0.02(-0.09%)
May 11, 2015 22.82 22.83 22.79 22.83 123,435 -0.01(-0.04%)
May 08, 2015 22.79 22.84 22.79 22.84 105,759 +0.06(+0.26%)
May 07, 2015 22.81 22.81 22.77 22.78 131,422 -0.03(-0.13%)
May 06, 2015 22.80 22.81 22.78 22.81 97,477 +0.00(+0.00%)
May 05, 2015 22.82 22.82 22.78 22.81 112,484 +0.01(+0.04%)
May 04, 2015 22.79 22.81 22.78 22.80 398,525 -0.01(-0.04%)
May 01, 2015 22.81 22.82 22.78 22.81 56,827 -0.03(-0.13%)
Apr 30, 2015 22.84 22.84 22.79 22.84 286,550 +0.00(+0.01%)
Apr 29, 2015 22.82 22.84 22.82 22.84 70,923 -0.01(-0.05%)
Apr 28, 2015 22.87 22.87 22.83 22.85 85,223 -0.02(-0.10%)
Apr 27, 2015 22.87 22.88 22.83 22.87 91,808 +0.02(+0.09%)
Apr 24, 2015 22.86 22.86 22.83 22.85 81,892 +0.00(+0.00%)
Apr 23, 2015 22.85 22.86 22.81 22.85 162,530 +0.00(+0.00%)
Apr 22, 2015 22.85 22.85 22.82 22.85 94,460 +0.00(+0.00%)
Apr 21, 2015 22.84 22.86 22.82 22.85 126,566 +0.00(+0.00%)
Apr 20, 2015 22.84 22.87 22.84 22.85 68,804 +0.02(+0.09%)
Apr 17, 2015 22.86 22.87 22.83 22.83 131,689 -0.05(-0.22%)
Apr 16, 2015 22.85 22.88 22.84 22.88 167,686 +0.00(+0.00%)
Apr 15, 2015 22.90 22.90 22.86 22.88 145,027 +0.02(+0.07%)
Apr 14, 2015 22.84 22.88 22.81 22.86 102,196 +0.02(+0.07%)
Apr 13, 2015 22.86 22.86 22.82 22.85 81,529 +0.01(+0.07%)
Apr 10, 2015 22.83 22.85 22.82 22.84 57,916 -0.00(-0.02%)
Apr 09, 2015 22.85 22.85 22.80 22.84 140,877 -0.00(-0.02%)
Apr 08, 2015 22.85 22.86 22.84 22.84 94,948 +0.02(+0.11%)
Apr 07, 2015 22.83 22.85 22.82 22.82 204,012 -0.02(-0.09%)
Apr 06, 2015 22.87 22.87 22.83 22.84 63,620 +0.01(+0.04%)
Apr 02, 2015 22.84 22.83 22.83 22.83 67,300 -0.01(-0.04%)
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.