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 (%)
Nov 30, 2016 23.88 24.00 23.80 23.80 7,977 -0.16(-0.65%)
Nov 29, 2016 23.59 23.96 23.59 23.96 650 +0.23(+0.96%)
Nov 28, 2016 23.73 24.05 23.59 23.73 3,174 -0.15(-0.63%)
Nov 25, 2016 23.89 23.89 23.85 23.88 3,344 -0.31(-1.28%)
Nov 23, 2016 24.19 24.19 24.19 0 +0.02(+0.10%)
Nov 22, 2016 24.12 24.19 24.02 24.17 6,529 +0.13(+0.53%)
Nov 21, 2016 23.59 24.10 23.52 24.04 4,170 +0.06(+0.25%)
Nov 18, 2016 23.54 23.98 23.41 23.98 14,653 +0.45(+1.91%)
Nov 17, 2016 23.60 23.60 23.25 23.53 9,179 -0.12(-0.50%)
Nov 16, 2016 23.33 23.98 23.33 23.65 12,164 -0.15(-0.64%)
Nov 15, 2016 23.79 23.82 23.55 23.80 7,277 +0.29(+1.23%)
Nov 14, 2016 23.49 23.90 23.43 23.51 13,644 +0.31(+1.34%)
Nov 11, 2016 23.47 23.47 23.20 23.20 2,005 -0.03(-0.13%)
Nov 10, 2016 23.08 23.24 23.01 23.23 4,816 -0.31(-1.34%)
Nov 09, 2016 23.59 23.65 23.50 23.54 9,862 -0.06(-0.23%)
Nov 08, 2016 23.93 23.93 23.50 23.60 4,448 -0.32(-1.34%)
Nov 07, 2016 23.54 23.94 23.17 23.92 6,336 +0.42(+1.79%)
Nov 04, 2016 23.16 23.51 23.16 23.50 6,195 +0.26(+1.12%)
Nov 03, 2016 23.05 23.25 23.00 23.24 5,201 +0.38(+1.66%)
Nov 02, 2016 23.16 23.26 22.63 22.86 10,942 -0.43(-1.85%)
Nov 01, 2016 23.59 23.59 23.29 23.29 3,178 -0.18(-0.77%)
Oct 31, 2016 23.54 23.54 23.46 23.47 9,201 -0.12(-0.51%)
Oct 28, 2016 23.60 23.68 23.54 23.59 4,323 +0.04(+0.17%)
Oct 27, 2016 23.51 24.06 23.37 23.55 13,973 +0.05(+0.21%)
Oct 26, 2016 23.50 23.70 23.45 23.50 16,510 +0.00(+0.00%)
Oct 25, 2016 23.51 23.62 23.45 23.50 3,760 -0.16(-0.70%)
Oct 24, 2016 23.63 23.67 23.45 23.66 9,461 +0.21(+0.92%)
Oct 21, 2016 23.35 23.53 23.35 23.45 14,573 +0.10(+0.43%)
Oct 20, 2016 23.16 23.64 23.16 23.35 7,699 +0.02(+0.09%)
Oct 19, 2016 23.13 23.48 22.57 23.33 19,278 +0.21(+0.90%)
Oct 18, 2016 23.75 23.75 22.08 23.12 42,553 -0.52(-2.20%)
Oct 17, 2016 24.36 24.36 23.50 23.64 58,055 -0.80(-3.27%)
Oct 14, 2016 24.42 24.45 24.38 24.44 3,746 +0.05(+0.19%)
Oct 13, 2016 24.51 24.51 24.25 24.39 15,868 -0.13(-0.52%)
Oct 12, 2016 24.60 24.73 24.52 24.52 4,750 -0.23(-0.92%)
Oct 11, 2016 24.72 24.75 24.68 24.75 4,700 -0.00(-0.01%)
Oct 10, 2016 24.80 24.80 24.67 24.75 3,544 +0.15(+0.61%)
Oct 07, 2016 24.79 24.80 24.60 24.60 902 +0.10(+0.40%)
Oct 06, 2016 24.30 24.64 24.30 24.50 7,819 -0.05(-0.22%)
Oct 05, 2016 24.68 24.74 24.48 24.55 8,446 -0.20(-0.80%)
Oct 04, 2016 24.67 24.77 24.62 24.75 5,655 +0.00(+0.00%)
Oct 03, 2016 24.75 24.84 24.70 24.75 7,076 +0.00(+0.00%)
Sep 30, 2016 24.84 24.90 24.46 24.75 17,069 +0.01(+0.05%)
Sep 29, 2016 25.00 25.00 24.61 24.74 24,001 -0.25(-1.01%)
Sep 28, 2016 24.82 24.99 24.72 24.99 5,331 +0.39(+1.59%)
Sep 27, 2016 24.60 24.75 24.50 24.60 10,166 -0.03(-0.12%)
Sep 26, 2016 24.60 24.79 24.60 24.63 31,784 -0.01(-0.06%)
Sep 23, 2016 24.73 24.73 24.45 24.64 2,991 +0.09(+0.38%)
Sep 22, 2016 24.69 24.82 24.55 24.55 16,505 -0.09(-0.37%)
Sep 21, 2016 24.99 25.00 24.26 24.64 19,696 -0.03(-0.13%)
Sep 20, 2016 24.75 24.82 24.52 24.67 10,642 -0.08(-0.31%)
Sep 19, 2016 24.98 25.00 24.55 24.75 5,659 +0.25(+1.02%)
Sep 16, 2016 24.62 25.00 24.50 24.50 5,038 -0.18(-0.73%)
Sep 15, 2016 24.96 25.00 24.50 24.68 13,107 -0.07(-0.28%)
Sep 14, 2016 24.75 24.79 24.48 24.75 4,932 +0.09(+0.36%)
Sep 13, 2016 24.80 24.83 24.49 24.66 5,327 -0.14(-0.56%)
Sep 12, 2016 24.75 25.00 24.75 24.80 4,437 -0.05(-0.20%)
Sep 09, 2016 25.00 25.00 24.81 24.85 3,668 -0.11(-0.44%)
Sep 08, 2016 24.85 25.27 24.84 24.96 9,000 +0.11(+0.42%)
Sep 07, 2016 24.91 24.91 24.80 24.85 6,289 -0.16(-0.63%)
Sep 06, 2016 25.06 25.06 24.83 25.01 8,924 +0.03(+0.11%)
Sep 02, 2016 24.98 24.98 24.98 0 +0.13(+0.54%)
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.