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 29, 2018 23.95 23.98 23.95 23.98 1,139 +0.08(+0.33%)
Jun 28, 2018 23.92 23.97 23.60 23.90 4,414 -0.28(-1.16%)
Jun 27, 2018 24.40 24.44 24.18 24.18 6,329 -0.17(-0.70%)
Jun 26, 2018 24.23 24.35 24.23 24.35 5,331 -0.08(-0.32%)
Jun 25, 2018 24.48 24.48 24.43 24.43 600 +0.18(+0.73%)
Jun 22, 2018 24.30 24.30 24.25 24.25 400 +0.00(+0.00%)
Jun 21, 2018 24.47 24.47 23.97 24.25 13,165 -0.08(-0.33%)
Jun 20, 2018 24.35 24.48 24.25 24.33 11,044 +0.00(+0.00%)
Jun 19, 2018 24.34 24.70 24.33 24.33 18,025 -0.02(-0.08%)
Jun 18, 2018 24.30 24.35 24.22 24.35 8,210 +0.03(+0.14%)
Jun 15, 2018 24.32 24.19 24.32 2,100 +0.13(+0.53%)
Jun 14, 2018 24.37 24.37 24.19 24.19 3,613 +0.15(+0.61%)
Jun 13, 2018 23.96 24.05 23.90 24.04 12,893 -0.10(-0.41%)
Jun 12, 2018 23.90 24.34 23.90 24.14 8,742 +0.24(+0.99%)
Jun 11, 2018 23.56 24.10 23.56 23.90 16,356 +0.21(+0.90%)
Jun 08, 2018 23.45 23.69 23.20 23.69 15,160 +0.17(+0.72%)
Jun 07, 2018 23.22 23.52 23.19 23.52 4,083 +0.30(+1.29%)
Jun 06, 2018 23.33 23.22 8,458 +0.01(+0.04%)
Jun 05, 2018 23.30 23.32 23.21 23.21 12,726 -0.08(-0.34%)
Jun 04, 2018 23.26 23.30 23.18 23.29 8,321 -0.01(-0.04%)
Jun 01, 2018 23.00 23.38 23.00 23.30 7,994 +0.30(+1.30%)
May 31, 2018 22.85 23.05 22.84 23.00 17,115 +0.05(+0.20%)
May 30, 2018 22.98 22.98 22.90 22.95 6,610 +0.14(+0.64%)
May 29, 2018 23.16 23.37 22.71 22.81 23,291 -0.35(-1.51%)
May 25, 2018 23.16 23.16 23.16 0 +0.09(+0.39%)
May 24, 2018 23.09 23.13 22.97 23.07 13,549 +0.08(+0.35%)
May 23, 2018 23.34 23.67 22.97 22.99 16,762 -0.17(-0.73%)
May 22, 2018 23.26 23.27 23.12 23.16 3,492 -0.09(-0.39%)
May 21, 2018 23.42 23.45 23.08 23.25 2,785 -0.18(-0.76%)
May 18, 2018 23.15 23.43 23.03 23.43 7,492 +0.27(+1.16%)
May 17, 2018 23.02 23.16 22.94 23.16 25,365 +0.19(+0.83%)
May 16, 2018 23.20 23.27 22.95 22.97 14,193 -0.24(-1.03%)
May 15, 2018 23.30 23.42 23.06 23.21 12,924 -0.14(-0.61%)
May 14, 2018 23.40 23.40 23.35 23.35 2,033 -0.05(-0.20%)
May 11, 2018 23.14 23.40 23.10 23.40 9,055 +0.00(+0.00%)
May 10, 2018 23.31 23.40 23.20 23.40 19,160 -0.04(-0.17%)
May 09, 2018 23.34 23.74 23.25 23.44 3,761 +0.19(+0.82%)
May 08, 2018 23.13 23.25 23.13 23.25 7,123 +0.05(+0.22%)
May 07, 2018 23.34 23.34 23.20 23.20 7,391 -0.14(-0.62%)
May 04, 2018 23.21 23.61 23.20 23.34 12,467 -0.00(-0.01%)
May 03, 2018 23.47 23.47 23.08 23.35 8,180 -0.00(-0.01%)
May 02, 2018 23.34 23.35 23.27 23.35 5,628 -0.02(-0.09%)
May 01, 2018 23.20 23.37 23.20 23.37 250 +0.05(+0.21%)
Apr 30, 2018 23.23 23.47 23.23 23.32 8,268 +0.27(+1.17%)
Apr 27, 2018 23.10 23.47 23.04 23.05 5,780 -0.10(-0.43%)
Apr 26, 2018 23.15 23.20 23.15 23.15 936 +0.10(+0.43%)
Apr 25, 2018 23.10 23.23 23.00 23.05 12,994 -0.02(-0.09%)
Apr 24, 2018 23.07 23.09 23.00 23.07 11,537 -0.13(-0.56%)
Apr 23, 2018 23.39 23.39 23.00 23.20 6,738 -0.10(-0.43%)
Apr 20, 2018 23.44 23.44 23.30 23.30 4,250 -0.15(-0.65%)
Apr 19, 2018 23.59 23.59 23.30 23.45 7,947 -0.05(-0.20%)
Apr 18, 2018 23.55 23.60 23.33 23.50 3,255 -0.05(-0.21%)
Apr 17, 2018 23.37 23.61 23.37 23.55 3,705 +0.08(+0.34%)
Apr 16, 2018 23.46 23.47 23.20 23.47 8,979 +0.21(+0.90%)
Apr 13, 2018 23.20 23.30 23.15 23.26 9,022 +0.08(+0.35%)
Apr 12, 2018 23.04 23.30 23.01 23.18 5,268 -0.02(-0.09%)
Apr 11, 2018 23.20 23.20 23.05 23.20 14,444 -0.00(-0.01%)
Apr 10, 2018 23.02 23.47 23.01 23.20 5,015 +0.25(+1.08%)
Apr 09, 2018 23.15 23.15 22.92 22.95 4,320 -0.10(-0.41%)
Apr 06, 2018 23.01 23.05 22.85 23.05 6,247 +0.00(+0.00%)
Apr 05, 2018 23.20 23.20 23.00 23.05 2,925 +0.14(+0.61%)
Apr 04, 2018 22.93 22.95 22.91 22.91 6,042 -0.30(-1.29%)
Apr 03, 2018 23.18 23.27 23.05 23.21 3,697 -0.02(-0.09%)
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.