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 (%)
Apr 28, 2017 24.95 24.95 24.88 24.95 3,304 +0.14(+0.56%)
Apr 27, 2017 24.99 24.99 24.81 24.81 4,544 -0.19(-0.76%)
Apr 26, 2017 24.98 25.00 24.80 25.00 6,848 +0.02(+0.08%)
Apr 25, 2017 24.95 24.99 24.86 24.98 8,227 -0.01(-0.04%)
Apr 24, 2017 25.10 25.10 24.97 24.99 3,817 -0.11(-0.44%)
Apr 21, 2017 25.21 25.22 25.10 25.10 6,456 -0.10(-0.40%)
Apr 20, 2017 25.20 25.20 25.14 25.20 3,787 +0.05(+0.20%)
Apr 19, 2017 25.20 25.20 25.10 25.15 15,645 +0.00(+0.00%)
Apr 18, 2017 25.25 25.25 25.09 25.15 9,067 +0.08(+0.32%)
Apr 17, 2017 25.15 25.26 24.97 25.07 30,064 +0.03(+0.12%)
Apr 13, 2017 24.97 25.10 24.75 25.04 12,839 +0.06(+0.24%)
Apr 12, 2017 24.86 24.98 24.62 24.98 21,070 -0.00(-0.00%)
Apr 11, 2017 24.97 25.09 24.90 24.98 7,612 +0.00(+0.00%)
Apr 10, 2017 24.92 24.98 24.90 24.98 5,838 +0.06(+0.26%)
Apr 07, 2017 24.90 24.94 24.89 24.91 9,708 +0.16(+0.67%)
Apr 06, 2017 25.05 25.10 24.67 24.75 33,706 -0.25(-1.00%)
Apr 05, 2017 24.92 25.08 24.80 25.00 20,001 -0.06(-0.24%)
Apr 04, 2017 25.02 25.11 24.84 25.06 7,960 -0.14(-0.56%)
Apr 03, 2017 25.01 25.34 24.97 25.20 23,942 +0.06(+0.24%)
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%)
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.