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 (%)
Sep 30, 2019 24.85 25.16 24.74 24.75 75,801 -0.62(-2.44%)
Sep 27, 2019 25.46 25.50 25.37 25.37 6,400 +0.02(+0.08%)
Sep 26, 2019 25.45 25.66 25.32 25.35 21,061 -0.30(-1.17%)
Sep 25, 2019 25.64 25.75 25.55 25.65 11,638 +0.17(+0.67%)
Sep 24, 2019 25.48 25.63 25.28 25.48 7,141 +0.06(+0.24%)
Sep 23, 2019 25.49 25.58 25.32 25.42 12,727 +0.12(+0.46%)
Sep 20, 2019 25.28 25.44 25.18 25.30 6,100 +0.05(+0.21%)
Sep 19, 2019 25.23 25.39 25.15 25.25 15,808 -0.02(-0.07%)
Sep 18, 2019 25.24 25.27 24.96 25.27 8,948 +0.15(+0.61%)
Sep 17, 2019 24.80 25.12 24.80 25.11 5,397 +0.11(+0.46%)
Sep 16, 2019 24.82 25.01 24.65 25.00 3,566 +0.25(+1.01%)
Sep 13, 2019 24.90 24.98 24.70 24.75 55,700 -0.18(-0.73%)
Sep 12, 2019 24.90 25.12 24.90 24.93 19,154 +0.08(+0.33%)
Sep 11, 2019 24.99 24.99 24.85 24.85 20,410 +0.00(+0.00%)
Sep 10, 2019 24.84 24.94 24.82 24.85 14,022 +0.02(+0.08%)
Sep 09, 2019 24.82 24.89 24.66 24.83 22,960 -0.09(-0.36%)
Sep 06, 2019 24.91 24.92 24.86 24.92 7,400 +0.01(+0.04%)
Sep 05, 2019 24.75 24.99 24.75 24.91 14,205 +0.19(+0.77%)
Sep 04, 2019 24.63 24.90 24.61 24.72 17,582 -0.04(-0.16%)
Sep 03, 2019 24.75 24.83 24.65 24.76 8,485 +0.01(+0.04%)
Aug 30, 2019 24.55 24.75 24.52 24.75 20,100 +0.23(+0.94%)
Aug 29, 2019 24.61 24.70 24.52 24.52 12,411 -0.08(-0.33%)
Aug 28, 2019 24.50 24.77 24.50 24.60 19,333 +0.08(+0.33%)
Aug 27, 2019 24.50 24.65 24.47 24.52 15,099 +0.05(+0.20%)
Aug 26, 2019 24.60 24.60 24.46 24.47 12,014 -0.04(-0.16%)
Aug 23, 2019 24.60 24.63 24.46 24.51 8,800 -0.15(-0.61%)
Aug 22, 2019 24.68 24.75 24.60 24.66 36,009 -0.12(-0.48%)
Aug 21, 2019 24.81 24.84 24.65 24.78 37,771 +0.11(+0.45%)
Aug 20, 2019 24.70 24.78 24.55 24.67 58,589 +0.02(+0.08%)
Aug 19, 2019 24.55 24.65 24.55 24.65 6,322 +0.00(+0.00%)
Aug 16, 2019 24.65 24.65 24.45 24.65 10,700 +0.00(+0.00%)
Aug 15, 2019 24.73 24.75 24.55 24.65 10,838 +0.04(+0.18%)
Aug 14, 2019 24.42 24.64 24.40 24.61 3,719 +0.04(+0.14%)
Aug 13, 2019 24.56 24.68 24.41 24.57 8,149 +0.17(+0.70%)
Aug 12, 2019 24.53 24.59 24.39 24.40 10,863 -0.12(-0.51%)
Aug 09, 2019 24.56 24.59 24.30 24.52 4,200 +0.03(+0.14%)
Aug 08, 2019 24.40 24.56 24.34 24.49 7,245 -0.01(-0.04%)
Aug 07, 2019 24.61 24.66 24.40 24.50 12,327 -0.08(-0.33%)
Aug 06, 2019 24.62 24.71 24.58 24.58 18,961 +0.05(+0.20%)
Aug 05, 2019 24.68 24.68 24.40 24.53 13,909 -0.17(-0.69%)
Aug 02, 2019 24.44 24.75 24.44 24.70 18,900 +0.11(+0.45%)
Aug 01, 2019 24.79 24.79 24.46 24.59 128,691 -0.32(-1.28%)
Jul 31, 2019 24.70 24.91 24.70 24.91 21,851 +0.22(+0.89%)
Jul 30, 2019 24.75 24.75 24.69 24.69 19,578 -0.01(-0.04%)
Jul 29, 2019 24.72 24.75 24.68 24.70 18,000 +0.03(+0.12%)
Jul 26, 2019 24.65 24.77 24.65 24.67 3,600 +0.01(+0.04%)
Jul 25, 2019 24.67 24.86 24.66 24.66 8,315 -0.01(-0.04%)
Jul 24, 2019 24.91 24.91 24.66 24.67 13,724 -0.04(-0.16%)
Jul 23, 2019 24.72 24.86 24.62 24.71 7,312 -0.03(-0.12%)
Jul 22, 2019 24.87 24.87 24.69 24.74 16,166 -0.16(-0.64%)
Jul 19, 2019 24.74 24.90 24.57 24.90 6,400 +0.28(+1.14%)
Jul 18, 2019 24.60 24.70 24.59 24.62 105,621 -0.05(-0.20%)
Jul 17, 2019 24.70 24.70 24.65 24.67 17,116 +0.05(+0.20%)
Jul 16, 2019 24.74 24.77 24.62 24.62 21,556 -0.13(-0.53%)
Jul 15, 2019 24.70 24.81 24.68 24.75 12,409 +0.11(+0.44%)
Jul 12, 2019 24.57 24.66 24.57 24.64 7,000 +0.08(+0.33%)
Jul 11, 2019 24.50 24.59 24.40 24.56 16,435 +0.16(+0.66%)
Jul 10, 2019 24.42 24.45 24.35 24.40 17,250 +0.03(+0.12%)
Jul 09, 2019 24.50 24.50 24.35 24.37 31,895 +0.02(+0.08%)
Jul 08, 2019 24.44 24.45 24.35 24.35 5,960 -0.08(-0.33%)
Jul 05, 2019 24.40 24.49 24.32 24.43 12,000 +0.03(+0.12%)
Jul 03, 2019 24.41 24.45 24.39 24.40 2,100 -0.03(-0.12%)
Jul 02, 2019 24.40 24.44 24.38 24.43 9,136 +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.