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 (%)
Aug 31, 2017 25.68 25.71 25.60 25.71 6,920 +0.09(+0.35%)
Aug 30, 2017 25.64 25.67 25.61 25.62 4,428 -0.06(-0.23%)
Aug 29, 2017 25.66 25.68 25.40 25.68 6,969 +0.13(+0.51%)
Aug 28, 2017 25.45 25.55 25.45 25.55 44,113 +0.18(+0.71%)
Aug 25, 2017 25.43 25.64 25.24 25.37 14,425 +0.17(+0.67%)
Aug 24, 2017 25.25 25.26 25.13 25.20 6,867 -0.18(-0.71%)
Aug 23, 2017 25.39 25.39 25.35 25.38 1,248 +0.15(+0.59%)
Aug 22, 2017 25.42 25.42 25.17 25.23 4,727 -0.12(-0.47%)
Aug 21, 2017 25.07 25.42 25.07 25.35 5,109 +0.10(+0.38%)
Aug 18, 2017 25.25 25.25 25.25 25.25 251 +0.03(+0.13%)
Aug 17, 2017 25.42 25.42 25.20 25.22 7,741 -0.13(-0.51%)
Aug 16, 2017 25.25 25.40 25.25 25.35 13,791 +0.10(+0.40%)
Aug 15, 2017 25.47 25.47 25.20 25.25 5,626 -0.28(-1.10%)
Aug 14, 2017 25.31 25.53 25.31 25.53 847 +0.28(+1.11%)
Aug 11, 2017 25.27 25.50 25.13 25.25 8,769 +0.13(+0.52%)
Aug 10, 2017 25.71 25.71 25.00 25.12 11,845 -0.46(-1.79%)
Aug 09, 2017 25.57 25.58 25.57 25.58 1,634 +0.01(+0.04%)
Aug 08, 2017 25.59 25.70 25.57 25.57 10,205 -0.13(-0.51%)
Aug 07, 2017 25.70 25.70 25.64 25.70 1,997 +0.03(+0.12%)
Aug 04, 2017 25.82 25.82 25.65 25.67 4,014 -0.17(-0.66%)
Aug 03, 2017 25.75 25.89 25.65 25.84 12,868 +0.12(+0.47%)
Aug 02, 2017 25.58 25.80 25.50 25.72 23,029 +0.22(+0.86%)
Aug 01, 2017 25.42 25.50 25.42 25.50 10,613 +0.02(+0.08%)
Jul 31, 2017 25.40 25.49 25.40 25.48 4,098 +0.18(+0.71%)
Jul 28, 2017 25.39 25.40 25.30 25.30 10,759 -0.09(-0.35%)
Jul 27, 2017 25.45 25.45 25.39 25.39 4,585 -0.03(-0.11%)
Jul 26, 2017 25.49 25.50 25.38 25.42 9,919 -0.07(-0.28%)
Jul 25, 2017 25.55 25.55 25.29 25.49 12,509 -0.16(-0.62%)
Jul 24, 2017 25.55 25.74 25.55 25.65 12,738 -0.10(-0.39%)
Jul 21, 2017 25.67 25.75 25.63 25.75 15,365 +0.10(+0.39%)
Jul 20, 2017 25.71 25.71 25.55 25.65 9,741 -0.06(-0.23%)
Jul 19, 2017 25.59 25.72 25.45 25.71 43,012 +0.22(+0.85%)
Jul 18, 2017 25.48 25.54 25.32 25.49 16,226 +0.12(+0.48%)
Jul 17, 2017 25.44 25.49 25.27 25.37 34,356 +0.17(+0.67%)
Jul 14, 2017 25.22 25.22 25.17 25.20 32,955 +0.00(+0.00%)
Jul 13, 2017 25.16 25.28 25.16 25.20 21,091 +0.00(+0.00%)
Jul 12, 2017 25.37 25.37 25.08 25.20 26,007 +0.14(+0.56%)
Jul 11, 2017 25.11 25.15 24.92 25.06 11,410 -0.09(-0.36%)
Jul 10, 2017 25.24 25.25 25.00 25.15 52,122 +0.08(+0.34%)
Jul 07, 2017 25.01 25.20 25.00 25.07 20,915 -0.01(-0.06%)
Jul 06, 2017 24.94 25.08 24.94 25.08 10,612 -0.06(-0.23%)
Jul 05, 2017 25.25 25.25 25.12 25.14 14,543 -0.11(-0.45%)
Jul 03, 2017 25.25 25.25 25.25 25.25 50 +0.00(+0.00%)
Jun 30, 2017 25.25 50 +0.08(+0.31%)
Jun 29, 2017 25.17 25.20 24.94 25.17 8,564 -0.03(-0.11%)
Jun 28, 2017 25.07 25.25 25.05 25.20 7,924 -0.32(-1.25%)
Jun 27, 2017 25.56 25.56 25.45 25.52 3,731 +0.07(+0.28%)
Jun 26, 2017 25.47 25.50 25.36 25.45 55,845 -0.02(-0.08%)
Jun 23, 2017 25.54 25.69 25.47 25.47 2,261 +0.04(+0.16%)
Jun 22, 2017 25.34 25.75 25.29 25.43 7,308 -0.26(-1.01%)
Jun 21, 2017 25.63 26.49 25.38 25.69 29,378 +0.04(+0.16%)
Jun 20, 2017 25.46 25.65 25.27 25.65 6,627 +0.38(+1.50%)
Jun 19, 2017 25.40 25.44 25.12 25.27 3,518 -0.01(-0.04%)
Jun 16, 2017 25.21 25.29 25.20 25.28 3,632 +0.18(+0.72%)
Jun 15, 2017 25.42 25.30 25.09 25.10 11,439 -0.20(-0.79%)
Jun 14, 2017 25.05 25.30 25.05 25.30 20,379 +0.30(+1.20%)
Jun 13, 2017 25.00 25.05 25.00 25.00 2,501 +0.11(+0.44%)
Jun 12, 2017 24.89 24.95 24.83 24.89 10,576 +0.00(+0.00%)
Jun 09, 2017 24.85 24.89 24.80 24.89 25,904 +0.06(+0.26%)
Jun 08, 2017 24.90 24.90 24.76 24.83 13,334 +0.08(+0.31%)
Jun 07, 2017 24.81 24.98 24.74 24.75 32,571 -0.11(-0.45%)
Jun 06, 2017 24.96 25.00 24.84 24.86 7,116 -0.11(-0.43%)
Jun 05, 2017 24.95 25.00 24.95 24.97 5,075 +0.02(+0.08%)
Jun 02, 2017 24.96 25.04 24.93 24.95 9,277 -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.