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 (%)
Mar 31, 2017 25.00 25.14 24.98 25.14 65,664 +0.16(+0.64%)
Mar 30, 2017 24.75 25.08 24.74 24.98 50,330 +0.28(+1.13%)
Mar 29, 2017 24.61 24.83 24.48 24.70 6,997 -0.29(-1.16%)
Mar 28, 2017 24.78 24.99 24.76 24.99 7,018 +0.28(+1.14%)
Mar 27, 2017 24.68 24.98 24.68 24.71 3,435 -0.03(-0.13%)
Mar 24, 2017 25.00 25.04 24.68 24.74 5,331 -0.21(-0.85%)
Mar 23, 2017 25.00 25.00 24.95 24.95 9,612 +0.09(+0.37%)
Mar 22, 2017 24.87 24.93 24.68 24.86 12,737 +0.09(+0.36%)
Mar 21, 2017 24.74 24.88 24.74 24.77 12,429 +0.05(+0.19%)
Mar 20, 2017 24.50 24.72 24.43 24.72 7,454 +0.18(+0.75%)
Mar 17, 2017 24.41 24.54 24.41 24.54 4,161 +0.09(+0.37%)
Mar 16, 2017 24.21 24.45 24.00 24.45 14,954 +0.20(+0.82%)
Mar 15, 2017 24.39 24.39 24.19 24.25 18,297 -0.13(-0.53%)
Mar 14, 2017 24.29 24.38 24.20 24.38 9,918 +0.04(+0.16%)
Mar 13, 2017 24.05 24.35 24.05 24.34 12,890 +0.13(+0.54%)
Mar 10, 2017 24.31 24.31 24.01 24.21 7,232 -0.07(-0.29%)
Mar 09, 2017 24.23 24.33 24.10 24.28 11,046 +0.07(+0.29%)
Mar 08, 2017 24.17 24.38 24.16 24.21 14,309 -0.19(-0.78%)
Mar 07, 2017 24.19 24.44 24.16 24.40 3,381 +0.14(+0.58%)
Mar 06, 2017 24.44 24.44 24.15 24.26 23,690 +0.05(+0.22%)
Mar 03, 2017 24.25 24.36 24.15 24.21 18,818 -0.01(-0.05%)
Mar 02, 2017 24.06 24.30 24.06 24.22 27,608 +0.15(+0.62%)
Mar 01, 2017 24.38 24.53 24.07 24.07 40,849 -0.14(-0.58%)
Feb 28, 2017 24.53 24.55 24.21 24.21 14,579 -0.30(-1.23%)
Feb 27, 2017 24.50 24.60 24.35 24.51 8,098 +0.01(+0.05%)
Feb 24, 2017 24.35 24.50 24.35 24.50 2,342 +0.15(+0.62%)
Feb 23, 2017 24.32 24.48 24.27 24.35 9,458 -0.07(-0.29%)
Feb 22, 2017 24.21 24.59 24.20 24.42 19,177 +0.16(+0.66%)
Feb 21, 2017 24.26 24.26 24.06 24.26 7,195 +0.00(+0.00%)
Feb 17, 2017 24.26 24.26 24.26 0 +0.07(+0.29%)
Feb 16, 2017 24.13 24.19 24.06 24.19 6,563 +0.07(+0.29%)
Feb 15, 2017 24.10 24.19 24.07 24.12 9,020 +0.04(+0.17%)
Feb 14, 2017 24.05 24.10 24.04 24.08 18,763 +0.05(+0.21%)
Feb 13, 2017 24.09 24.10 23.77 24.03 11,729 +0.08(+0.33%)
Feb 10, 2017 24.03 24.03 23.89 23.95 5,823 -0.15(-0.62%)
Feb 09, 2017 24.10 24.10 23.96 24.10 6,740 +0.00(+0.00%)
Feb 08, 2017 24.10 24.10 23.93 24.10 22,639 +0.00(+0.00%)
Feb 07, 2017 24.08 24.13 23.93 24.10 5,733 -0.10(-0.43%)
Feb 06, 2017 24.21 24.21 23.89 24.20 15,848 +0.29(+1.23%)
Feb 03, 2017 23.95 23.99 23.38 23.91 14,252 +0.46(+1.96%)
Feb 02, 2017 23.29 23.52 23.29 23.45 13,242 +0.10(+0.43%)
Feb 01, 2017 23.23 23.52 23.23 23.35 4,193 +0.09(+0.39%)
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%)
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.