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 24.86 25.05 24.86 24.99 67,887 +0.09(+0.36%)
Apr 27, 2017 24.92 24.92 24.87 24.90 34,772 -0.01(-0.04%)
Apr 26, 2017 24.95 24.95 24.91 24.91 54,759 -0.04(-0.16%)
Apr 25, 2017 24.92 24.95 24.90 24.95 71,821 +0.03(+0.14%)
Apr 24, 2017 24.87 24.94 24.87 24.91 55,726 +0.06(+0.23%)
Apr 21, 2017 24.84 24.87 24.81 24.86 55,845 +0.07(+0.28%)
Apr 20, 2017 24.87 24.87 24.79 24.79 87,878 -0.04(-0.16%)
Apr 19, 2017 24.80 24.89 24.80 24.83 98,503 +0.03(+0.12%)
Apr 18, 2017 24.87 24.87 24.76 24.80 126,782 -0.06(-0.24%)
Apr 17, 2017 24.80 24.89 24.72 24.86 189,531 +0.14(+0.57%)
Apr 13, 2017 24.80 24.84 24.71 24.72 264,852 -0.07(-0.28%)
Apr 12, 2017 24.72 25.00 24.61 24.79 2,069,060 -0.56(-2.21%)
Apr 11, 2017 25.26 25.39 25.15 25.35 4,185 -0.02(-0.08%)
Apr 10, 2017 25.38 25.39 25.00 25.37 5,411 -0.01(-0.04%)
Apr 07, 2017 25.35 25.40 25.35 25.38 5,236 +0.01(+0.04%)
Apr 06, 2017 25.12 25.40 25.12 25.37 5,625 +0.07(+0.29%)
Apr 05, 2017 25.07 25.40 25.05 25.30 11,561 +0.22(+0.87%)
Apr 04, 2017 25.28 25.40 25.01 25.08 6,640 -0.17(-0.67%)
Apr 03, 2017 25.04 25.25 24.80 25.25 8,924 +0.00(+0.00%)
Mar 31, 2017 25.17 25.25 25.10 25.25 4,427 +0.08(+0.30%)
Mar 30, 2017 25.05 25.21 25.05 25.17 1,975 +0.05(+0.21%)
Mar 29, 2017 25.39 25.39 25.04 25.12 8,082 -0.14(-0.57%)
Mar 28, 2017 25.34 25.40 25.01 25.27 2,893 -0.11(-0.43%)
Mar 27, 2017 25.30 25.40 25.25 25.37 839 -0.10(-0.40%)
Mar 24, 2017 25.10 25.48 25.10 25.48 8,661 +0.18(+0.70%)
Mar 23, 2017 25.25 25.47 25.25 25.30 4,608 -0.14(-0.56%)
Mar 22, 2017 25.40 25.49 25.40 25.44 1,894 +0.29(+1.16%)
Mar 21, 2017 25.36 25.36 25.07 25.15 1,988 -0.33(-1.30%)
Mar 20, 2017 25.08 25.48 25.08 25.48 9,077 +0.41(+1.62%)
Mar 17, 2017 24.88 25.46 24.88 25.07 3,382 +0.24(+0.96%)
Mar 16, 2017 24.95 24.95 24.80 24.84 3,524 -0.06(-0.26%)
Mar 15, 2017 24.78 24.90 24.71 24.90 2,802 -0.05(-0.19%)
Mar 14, 2017 24.85 24.95 24.85 24.95 600 +0.20(+0.79%)
Mar 13, 2017 24.90 24.90 24.73 24.75 2,625 -0.05(-0.20%)
Mar 10, 2017 24.93 24.94 24.71 24.80 2,134 -0.13(-0.53%)
Mar 09, 2017 24.82 24.95 24.82 24.93 3,459 +0.18(+0.73%)
Mar 08, 2017 24.95 24.95 24.71 24.75 3,614 -0.10(-0.42%)
Mar 07, 2017 24.89 24.94 24.70 24.85 1,950 +0.11(+0.46%)
Mar 06, 2017 24.87 24.89 24.60 24.74 6,092 -0.18(-0.72%)
Mar 03, 2017 24.98 25.00 24.87 24.92 3,650 -0.02(-0.07%)
Mar 02, 2017 25.06 25.06 24.91 24.94 3,922 +0.03(+0.10%)
Mar 01, 2017 25.09 25.09 24.82 24.91 11,513 -0.15(-0.60%)
Feb 28, 2017 25.46 25.46 25.01 25.06 13,917 -0.18(-0.70%)
Feb 27, 2017 25.91 25.91 25.06 25.24 3,369 +0.22(+0.86%)
Feb 24, 2017 25.13 25.40 25.02 25.02 6,133 -0.09(-0.36%)
Feb 23, 2017 25.46 25.79 25.11 25.11 9,998 -0.35(-1.37%)
Feb 22, 2017 25.16 25.55 25.08 25.46 3,930 +0.16(+0.63%)
Feb 21, 2017 25.25 25.50 25.02 25.30 16,134 -0.02(-0.06%)
Feb 17, 2017 25.32 25.32 25.32 0 -0.07(-0.30%)
Feb 16, 2017 25.23 25.39 25.23 25.39 1,600 +0.40(+1.60%)
Feb 15, 2017 25.51 25.51 24.82 24.99 13,597 -0.39(-1.54%)
Feb 14, 2017 25.44 26.55 25.27 25.38 6,221 +0.19(+0.77%)
Feb 13, 2017 25.37 25.37 25.19 25.19 954 -0.26(-1.03%)
Feb 10, 2017 25.10 25.59 25.07 25.45 4,610 +0.27(+1.08%)
Feb 09, 2017 25.04 25.18 24.80 25.18 11,426 -0.07(-0.29%)
Feb 08, 2017 25.60 25.60 25.24 25.25 11,218 +0.07(+0.28%)
Feb 07, 2017 25.50 25.64 25.18 25.18 4,442 -0.29(-1.13%)
Feb 06, 2017 25.35 25.47 25.35 25.47 2,700 +0.13(+0.52%)
Feb 03, 2017 25.18 25.34 25.18 25.34 5,613 +0.10(+0.38%)
Feb 02, 2017 25.13 25.25 25.13 25.24 3,548 +0.05(+0.20%)
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.