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 (%)
Jan 31, 2017 23.36 23.58 23.23 23.26 14,615 -0.24(-1.02%)
Jan 30, 2017 23.56 23.33 23.50 2,987 +0.09(+0.38%)
Jan 27, 2017 23.52 23.64 23.39 23.41 9,098 -0.04(-0.17%)
Jan 26, 2017 23.30 23.65 23.02 23.45 17,595 +0.15(+0.64%)
Jan 25, 2017 23.84 23.84 23.09 23.30 10,955 -0.16(-0.68%)
Jan 24, 2017 23.72 23.90 23.40 23.46 22,512 -0.21(-0.89%)
Jan 23, 2017 23.96 23.96 23.46 23.67 11,809 +0.24(+1.02%)
Jan 20, 2017 23.45 23.65 23.22 23.43 18,819 -0.07(-0.30%)
Jan 19, 2017 23.64 23.71 23.30 23.50 16,297 -0.50(-2.08%)
Jan 18, 2017 23.87 24.00 23.77 24.00 8,982 +0.07(+0.31%)
Jan 17, 2017 24.17 24.17 23.92 23.93 14,230 +0.08(+0.32%)
Jan 13, 2017 23.85 23.85 23.85 0 +0.07(+0.29%)
Jan 12, 2017 23.71 23.94 23.65 23.78 12,209 +0.00(+0.00%)
Jan 11, 2017 23.36 23.79 23.36 23.78 13,816 +0.18(+0.76%)
Jan 10, 2017 23.38 23.60 23.30 23.60 15,066 +0.10(+0.43%)
Jan 09, 2017 23.32 23.59 23.25 23.50 7,110 +0.15(+0.64%)
Jan 06, 2017 23.17 23.35 23.05 23.35 12,804 +0.39(+1.70%)
Jan 05, 2017 23.38 23.38 22.86 22.96 10,217 -0.06(-0.26%)
Jan 04, 2017 22.71 23.03 22.71 23.02 20,230 +0.47(+2.08%)
Jan 03, 2017 22.49 22.69 22.47 22.55 10,889 +0.21(+0.93%)
Dec 30, 2016 22.34 22.34 22.34 0 -0.26(-1.14%)
Dec 29, 2016 23.54 23.54 22.51 22.60 19,754 -0.19(-0.83%)
Dec 28, 2016 23.10 23.10 22.63 22.79 15,887 -0.53(-2.26%)
Dec 27, 2016 23.35 23.44 23.25 23.32 22,457 -0.03(-0.15%)
Dec 23, 2016 23.35 23.35 23.35 0 +0.23(+0.99%)
Dec 22, 2016 23.06 23.18 22.92 23.12 10,598 +0.08(+0.35%)
Dec 21, 2016 22.87 23.07 22.86 23.04 79,106 +0.04(+0.17%)
Dec 20, 2016 22.99 23.00 22.77 23.00 18,198 +0.05(+0.22%)
Dec 19, 2016 22.75 23.00 22.75 22.95 11,888 +0.20(+0.88%)
Dec 16, 2016 23.00 23.00 22.71 22.75 11,969 -0.30(-1.30%)
Dec 15, 2016 22.60 23.05 22.60 23.05 46,387 +0.25(+1.10%)
Dec 14, 2016 22.41 22.84 22.35 22.80 59,635 +0.23(+1.02%)
Dec 13, 2016 22.76 22.92 22.47 22.57 19,158 -0.18(-0.79%)
Dec 12, 2016 22.98 22.98 22.72 22.75 23,929 -0.09(-0.39%)
Dec 09, 2016 23.17 23.20 22.82 22.84 31,745 -0.22(-0.95%)
Dec 08, 2016 23.12 23.43 23.00 23.06 14,762 -0.09(-0.39%)
Dec 07, 2016 23.63 23.63 23.15 23.15 10,335 -0.01(-0.04%)
Dec 06, 2016 23.34 23.36 23.16 23.16 7,905 -0.11(-0.47%)
Dec 05, 2016 23.27 23.65 23.25 23.27 4,912 -0.18(-0.77%)
Dec 02, 2016 23.43 23.65 23.19 23.45 16,749 -0.15(-0.64%)
Dec 01, 2016 23.63 23.73 23.06 23.60 61,970 -0.04(-0.17%)
Nov 30, 2016 24.28 24.28 23.63 23.64 20,373 -0.61(-2.52%)
Nov 29, 2016 24.36 24.37 24.19 24.25 14,742 -0.20(-0.82%)
Nov 28, 2016 24.18 24.50 24.11 24.45 14,476 +0.25(+1.03%)
Nov 25, 2016 24.00 24.21 24.00 24.20 2,230 +0.20(+0.83%)
Nov 23, 2016 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 22, 2016 24.06 24.06 23.76 24.00 10,211 -0.02(-0.08%)
Nov 21, 2016 23.50 24.02 23.50 24.02 7,958 +0.37(+1.56%)
Nov 18, 2016 23.52 24.10 23.52 23.65 44,629 +0.15(+0.64%)
Nov 17, 2016 23.56 23.99 23.38 23.50 20,645 -0.13(-0.55%)
Nov 16, 2016 24.01 24.20 23.58 23.63 28,582 -0.36(-1.50%)
Nov 15, 2016 24.20 24.49 23.99 23.99 17,061 -0.25(-1.03%)
Nov 14, 2016 23.60 24.25 23.35 24.24 36,278 +0.07(+0.30%)
Nov 11, 2016 24.05 24.17 22.70 24.17 14,569 +0.08(+0.33%)
Nov 10, 2016 24.51 24.63 23.60 24.09 27,984 -0.48(-1.97%)
Nov 09, 2016 24.82 24.89 24.50 24.57 27,470 -0.25(-1.01%)
Nov 08, 2016 24.94 24.95 24.81 24.82 11,775 +0.00(+0.00%)
Nov 07, 2016 24.99 25.02 24.81 24.82 14,159 -0.10(-0.40%)
Nov 04, 2016 24.85 24.94 24.85 24.92 5,872 +0.04(+0.16%)
Nov 03, 2016 24.92 25.00 24.86 24.88 65,086 -0.22(-0.88%)
Nov 02, 2016 25.02 25.16 25.00 25.10 50,434 +0.03(+0.12%)
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.