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 (%)
Dec 28, 2017 22.62 22.62 22.62 0 +0.00(+0.02%)
Dec 27, 2017 22.61 22.62 22.61 22.61 61,180 -0.01(-0.02%)
Dec 26, 2017 22.63 22.63 22.62 22.62 170,702 +0.01(+0.04%)
Dec 22, 2017 22.61 22.62 22.61 22.61 88,571 -0.01(-0.04%)
Dec 21, 2017 22.61 22.63 22.61 22.62 214,569 +0.01(+0.04%)
Dec 20, 2017 22.63 22.63 22.61 22.61 51,198 +0.00(+0.00%)
Dec 19, 2017 22.60 22.62 22.60 22.61 578,614 +0.00(+0.00%)
Dec 18, 2017 22.60 22.62 22.60 22.61 39,540 -0.00(-0.02%)
Dec 15, 2017 22.60 22.62 22.60 22.61 260,686 +0.00(+0.02%)
Dec 14, 2017 22.61 22.62 22.60 22.61 84,458 -0.01(-0.04%)
Dec 13, 2017 22.60 22.62 22.60 22.62 58,809 +0.01(+0.04%)
Dec 12, 2017 22.60 22.61 22.60 22.61 102,821 +0.00(+0.00%)
Dec 11, 2017 22.61 22.61 22.60 22.61 82,237 +0.00(+0.00%)
Dec 08, 2017 22.60 22.62 22.60 22.61 56,552 +0.01(+0.04%)
Dec 07, 2017 22.63 22.63 22.60 22.60 65,282 -0.01(-0.04%)
Dec 06, 2017 22.59 22.64 22.59 22.61 105,825 +0.01(+0.04%)
Dec 05, 2017 22.59 22.61 22.59 22.60 85,604 +0.00(+0.00%)
Dec 04, 2017 22.59 22.61 22.59 22.60 102,287 -0.02(-0.09%)
Dec 01, 2017 22.61 22.64 22.61 22.62 77,140 +0.01(+0.02%)
Nov 30, 2017 22.61 22.62 22.61 22.61 215,685 +0.00(+0.00%)
Nov 29, 2017 22.61 22.64 22.61 22.61 114,868 +0.00(+0.02%)
Nov 28, 2017 22.61 22.64 22.61 22.61 84,827 +0.00(+0.00%)
Nov 27, 2017 22.60 22.62 22.60 22.61 154,697 +0.00(+0.00%)
Nov 24, 2017 22.60 22.61 22.60 22.61 23,840 +0.00(+0.00%)
Nov 22, 2017 22.60 22.62 22.60 22.61 69,777 +0.00(+0.00%)
Nov 21, 2017 22.61 22.62 22.61 22.61 120,901 +0.00(+0.00%)
Nov 20, 2017 22.61 22.64 22.61 22.61 50,978 -0.02(-0.09%)
Nov 17, 2017 22.60 22.63 22.60 22.63 56,292 +0.02(+0.09%)
Nov 16, 2017 22.60 22.63 22.60 22.61 74,655 +0.00(+0.00%)
Nov 15, 2017 22.61 22.63 22.61 22.61 39,415 +0.00(+0.00%)
Nov 14, 2017 22.61 22.62 22.61 22.61 52,030 -0.01(-0.04%)
Nov 13, 2017 22.60 22.62 22.60 22.62 77,545 +0.02(+0.09%)
Nov 10, 2017 22.60 22.61 22.60 22.60 63,296 +0.00(+0.00%)
Nov 09, 2017 22.60 22.61 22.60 22.60 65,242 -0.01(-0.04%)
Nov 08, 2017 22.62 22.62 22.61 22.61 100,237 +0.00(+0.02%)
Nov 07, 2017 22.60 22.62 22.60 22.61 63,815 -0.00(-0.02%)
Nov 06, 2017 22.60 22.62 22.59 22.61 61,479 +0.01(+0.04%)
Nov 03, 2017 22.60 22.61 22.60 22.60 35,274 +0.00(+0.00%)
Nov 02, 2017 22.60 22.61 22.60 22.60 102,097 -0.02(-0.09%)
Nov 01, 2017 22.60 22.63 22.60 22.62 140,434 +0.00(+0.00%)
Oct 31, 2017 22.62 22.63 22.61 22.62 65,032 -0.01(-0.04%)
Oct 30, 2017 22.61 22.63 22.61 22.63 109,218 +0.00(+0.02%)
Oct 27, 2017 22.61 22.63 22.61 22.62 155,576 +0.02(+0.07%)
Oct 26, 2017 22.60 22.62 22.60 22.61 137,234 +0.00(+0.00%)
Oct 25, 2017 22.60 22.62 22.60 22.61 97,457 +0.00(+0.00%)
Oct 24, 2017 22.60 22.62 22.60 22.61 41,228 +0.00(+0.00%)
Oct 23, 2017 22.60 22.62 22.60 22.61 97,506 +0.01(+0.04%)
Oct 20, 2017 22.60 22.61 22.60 22.60 59,543 -0.00(-0.02%)
Oct 19, 2017 22.60 22.61 22.60 22.61 49,888 +0.00(+0.02%)
Oct 18, 2017 22.60 22.61 22.60 22.60 59,241 -0.01(-0.04%)
Oct 17, 2017 22.60 22.61 22.60 22.61 47,505 +0.01(+0.04%)
Oct 16, 2017 22.59 22.61 22.59 22.60 73,957 -0.01(-0.04%)
Oct 13, 2017 22.60 22.61 22.60 22.61 19,782 +0.01(+0.04%)
Oct 12, 2017 22.59 22.61 22.59 22.60 148,567 -0.01(-0.04%)
Oct 11, 2017 22.60 22.61 22.59 22.61 77,346 +0.00(+0.02%)
Oct 10, 2017 22.60 22.61 22.59 22.61 53,252 +0.00(+0.00%)
Oct 09, 2017 22.60 22.61 22.59 22.61 43,365 +0.00(+0.02%)
Oct 06, 2017 22.60 22.62 22.59 22.60 189,404 +0.00(+0.00%)
Oct 05, 2017 22.60 22.60 22.59 22.60 109,596 +0.01(+0.04%)
Oct 04, 2017 22.59 22.61 22.59 22.59 80,421 -0.01(-0.04%)
Oct 03, 2017 22.61 22.61 22.59 22.60 102,678 -0.02(-0.09%)
Oct 02, 2017 22.61 22.62 22.61 22.62 48,837 +0.01(+0.02%)
Sep 29, 2017 22.61 22.62 22.61 22.61 70,724 +0.00(+0.02%)
Sep 28, 2017 22.61 22.62 22.61 22.61 30,583 -0.01(-0.04%)
Sep 27, 2017 22.63 22.63 22.61 22.62 108,650 +0.01(+0.02%)
Sep 26, 2017 22.60 22.63 22.60 22.61 61,945 -0.01(-0.02%)
Sep 25, 2017 22.61 22.62 22.61 22.62 79,821 +0.01(+0.04%)
Sep 22, 2017 22.61 22.62 22.60 22.61 129,742 +0.01(+0.04%)
Sep 21, 2017 22.60 22.61 22.60 22.60 142,181 +0.00(+0.00%)
Sep 20, 2017 22.61 22.63 22.60 22.60 155,410 -0.01(-0.04%)
Sep 19, 2017 22.61 22.62 22.61 22.61 106,050 +0.01(+0.04%)
Sep 18, 2017 22.61 22.61 22.61 22.60 72,530 +0.00(+0.00%)
Sep 15, 2017 22.60 22.62 22.60 22.60 64,803 -0.01(-0.04%)
Sep 14, 2017 22.60 22.62 22.59 22.61 286,780 +0.01(+0.04%)
Sep 13, 2017 22.60 22.61 22.59 22.60 45,260 +0.00(+0.00%)
Sep 12, 2017 22.60 22.61 22.59 22.60 91,094 -0.01(-0.04%)
Sep 11, 2017 22.61 22.61 22.59 22.61 92,798 +0.01(+0.04%)
Sep 08, 2017 22.60 22.61 22.60 22.60 84,061 -0.02(-0.09%)
Sep 07, 2017 22.61 22.62 22.60 22.62 578,104 +0.00(+0.00%)
Sep 06, 2017 22.59 22.62 22.59 22.62 79,955 +0.02(+0.09%)
Sep 05, 2017 22.60 22.62 22.59 22.60 132,624 +0.00(+0.00%)
Sep 01, 2017 22.63 22.63 22.59 22.60 52,556 -0.04(-0.18%)
Aug 31, 2017 22.61 22.64 22.61 22.64 28,759 +0.03(+0.11%)
Aug 30, 2017 22.62 22.63 22.61 22.61 87,017 -0.01(-0.02%)
Aug 29, 2017 22.62 22.63 22.61 22.62 59,132 +0.01(+0.02%)
Aug 28, 2017 22.62 22.62 22.61 22.61 127,522 +0.00(+0.00%)
Aug 25, 2017 22.60 22.62 22.60 22.61 77,217 +0.00(+0.02%)
Aug 24, 2017 22.61 22.62 22.60 22.61 103,795 +0.01(+0.04%)
Aug 23, 2017 22.61 22.62 22.60 22.60 260,683 +0.00(+0.00%)
Aug 22, 2017 22.60 22.62 22.60 22.60 222,892 -0.02(-0.09%)
Aug 21, 2017 22.61 22.63 22.60 22.62 52,630 +0.01(+0.04%)
Aug 18, 2017 22.61 22.63 22.61 22.61 41,430 +0.00(+0.02%)
Aug 17, 2017 22.60 22.62 22.60 22.61 83,368 -0.00(-0.02%)
Aug 16, 2017 22.61 22.62 22.60 22.61 205,002 +0.00(+0.00%)
Aug 15, 2017 22.62 22.63 22.60 22.61 91,976 -0.00(-0.02%)
Aug 14, 2017 22.60 22.62 22.60 22.61 126,737 +0.01(+0.07%)
Aug 11, 2017 22.60 22.62 22.60 22.60 50,639 +0.00(+0.00%)
Aug 10, 2017 22.60 22.61 22.59 22.60 85,925 -0.01(-0.04%)
Aug 09, 2017 22.60 22.61 22.60 22.61 95,456 +0.01(+0.04%)
Aug 08, 2017 22.60 22.61 22.60 22.60 91,553 -0.01(-0.04%)
Aug 07, 2017 22.60 22.62 22.60 22.61 72,832 +0.00(+0.00%)
Aug 04, 2017 22.61 22.62 22.59 22.61 59,252 +0.01(+0.04%)
Aug 03, 2017 22.60 22.62 22.59 22.60 93,632 +0.00(+0.00%)
Aug 02, 2017 22.59 22.61 22.59 22.60 75,663 +0.00(+0.00%)
Aug 01, 2017 22.61 22.62 22.59 22.60 100,905 -0.02(-0.09%)
Jul 31, 2017 22.62 22.64 22.61 22.62 76,324 +0.00(+0.00%)
Jul 28, 2017 22.62 22.64 22.61 22.62 58,520 -0.01(-0.04%)
Jul 27, 2017 22.62 22.63 22.61 22.63 79,980 +0.02(+0.09%)
Jul 26, 2017 22.61 22.62 22.60 22.61 126,596 +0.00(+0.00%)
Jul 25, 2017 22.60 22.62 22.60 22.61 78,583 -0.00(-0.02%)
Jul 24, 2017 22.61 22.62 22.61 22.61 146,343 -0.01(-0.02%)
Jul 21, 2017 22.61 22.62 22.60 22.62 58,630 +0.02(+0.07%)
Jul 20, 2017 22.61 22.62 22.60 22.61 131,109 -0.02(-0.07%)
Jul 19, 2017 22.61 22.62 22.60 22.62 70,796 +0.02(+0.07%)
Jul 18, 2017 22.61 22.61 22.60 22.61 181,273 +0.00(+0.00%)
Jul 17, 2017 22.61 22.61 22.60 22.61 65,087 +0.00(+0.02%)
Jul 14, 2017 22.60 22.61 22.59 22.60 99,683 +0.00(+0.00%)
Jul 13, 2017 22.60 22.61 22.59 22.60 1,169,868 +0.00(+0.00%)
Jul 12, 2017 22.60 22.61 22.59 22.60 106,630 +0.00(+0.00%)
Jul 11, 2017 22.60 22.61 22.59 22.60 79,177 -0.00(-0.00%)
Jul 10, 2017 22.60 22.61 22.60 22.60 81,440 +0.01(+0.03%)
Jul 07, 2017 22.60 22.61 22.59 22.59 52,505 +0.00(+0.02%)
Jul 06, 2017 22.60 22.61 22.59 22.59 77,769 +0.00(+0.00%)
Jul 05, 2017 22.59 22.60 22.59 22.59 71,665 +0.00(+0.00%)
Jul 03, 2017 22.59 22.61 22.58 22.59 44,130 -0.02(-0.09%)
Jun 30, 2017 22.61 22.63 22.61 22.61 68,810 +0.00(+0.00%)
Jun 29, 2017 22.62 22.62 22.61 22.61 139,558 -0.01(-0.04%)
Jun 28, 2017 22.61 22.63 22.61 22.62 97,455 +0.01(+0.02%)
Jun 27, 2017 22.61 22.62 22.61 22.61 109,477 -0.01(-0.02%)
Jun 26, 2017 22.61 22.62 22.60 22.62 72,232 +0.01(+0.04%)
Jun 23, 2017 22.61 22.62 22.61 22.61 73,981 -0.01(-0.04%)
Jun 22, 2017 22.60 22.62 22.60 22.62 245,738 +0.02(+0.07%)
Jun 21, 2017 22.61 22.62 22.60 22.61 202,264 -0.02(-0.07%)
Jun 20, 2017 22.62 22.62 22.61 22.62 62,664 +0.01(+0.04%)
Jun 19, 2017 22.60 22.62 22.60 22.61 72,194 +0.00(+0.00%)
Jun 16, 2017 22.60 22.61 22.60 22.61 31,420 +0.01(+0.04%)
Jun 15, 2017 22.61 22.64 22.60 22.60 172,910 -0.01(-0.04%)
Jun 14, 2017 22.60 22.61 22.60 22.61 79,162 +0.00(+0.00%)
Jun 13, 2017 22.60 22.61 22.60 22.61 44,048 +0.00(+0.00%)
Jun 12, 2017 22.61 22.61 22.60 22.61 111,536 +0.01(+0.04%)
Jun 09, 2017 22.60 22.61 22.59 22.60 74,298 -0.01(-0.04%)
Jun 08, 2017 22.62 22.63 22.60 22.61 138,084 +0.00(+0.00%)
Jun 07, 2017 22.62 22.62 22.59 22.61 111,645 +0.00(+0.00%)
Jun 06, 2017 22.60 22.62 22.60 22.61 208,072 +0.00(+0.00%)
Jun 05, 2017 22.60 22.62 22.60 22.61 90,305 -0.01(-0.04%)
Jun 02, 2017 22.60 22.62 22.60 22.62 128,634 +0.00(+0.00%)
Jun 01, 2017 22.60 22.62 22.60 22.62 119,382 -0.00(-0.02%)
May 31, 2017 22.62 22.63 22.62 22.62 68,043 -0.00(-0.02%)
May 30, 2017 22.64 22.64 22.62 22.63 119,169 -0.01(-0.04%)
May 26, 2017 22.62 22.64 22.62 22.64 37,841 +0.02(+0.09%)
May 25, 2017 22.62 22.63 22.61 22.62 156,175 -0.01(-0.04%)
May 24, 2017 22.62 22.63 22.61 22.63 92,668 +0.01(+0.04%)
May 23, 2017 22.62 22.64 22.61 22.62 103,885 +0.00(+0.00%)
May 22, 2017 22.61 22.64 22.61 22.62 74,224 -0.01(-0.04%)
May 19, 2017 22.62 22.64 22.61 22.63 63,880 +0.01(+0.04%)
May 18, 2017 22.64 22.64 22.62 22.62 90,939 -0.02(-0.09%)
May 17, 2017 22.61 22.64 22.61 22.64 715,211 +0.03(+0.13%)
May 16, 2017 22.61 22.62 22.61 22.61 82,665 -0.02(-0.09%)
May 15, 2017 22.61 22.63 22.61 22.63 87,389 +0.01(+0.04%)
May 12, 2017 22.60 22.62 22.60 22.62 49,069 +0.02(+0.09%)
May 11, 2017 22.60 22.61 22.60 22.60 90,742 -0.01(-0.04%)
May 10, 2017 22.60 22.61 22.59 22.61 1,035,056 +0.01(+0.04%)
May 09, 2017 22.60 22.61 22.59 22.60 90,327 -0.01(-0.04%)
May 08, 2017 22.61 22.61 22.60 22.61 67,105 +0.01(+0.04%)
May 05, 2017 22.60 22.61 22.59 22.60 189,589 +0.01(+0.04%)
May 04, 2017 22.60 22.61 22.59 22.59 230,761 +0.00(+0.00%)
May 03, 2017 22.60 22.61 22.59 22.59 154,508 -0.01(-0.04%)
May 02, 2017 22.61 22.62 22.60 22.60 119,573 -0.01(-0.04%)
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.