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 (%)
May 29, 2015 24.90 25.07 24.90 24.97 4,164 +0.08(+0.32%)
May 28, 2015 24.85 24.90 24.73 24.89 5,812 +0.20(+0.81%)
May 27, 2015 24.87 24.87 24.65 24.69 6,542 -0.52(-2.06%)
May 26, 2015 25.14 25.36 25.12 25.21 18,941 +0.01(+0.02%)
May 22, 2015 25.20 25.20 25.20 0 +0.00(+0.02%)
May 21, 2015 25.03 25.20 25.02 25.20 4,289 +0.20(+0.80%)
May 20, 2015 25.08 25.14 25.00 25.00 6,092 +0.02(+0.08%)
May 19, 2015 24.85 24.98 24.81 24.98 6,380 +0.08(+0.32%)
May 18, 2015 24.64 25.06 24.64 24.90 24,681 +0.26(+1.06%)
May 15, 2015 24.60 24.67 24.54 24.64 16,114 +0.14(+0.57%)
May 14, 2015 24.64 24.70 24.43 24.50 17,047 +0.00(+0.00%)
May 13, 2015 24.58 24.60 24.40 24.50 15,646 -0.06(-0.24%)
May 12, 2015 24.48 24.72 24.48 24.56 8,930 +0.16(+0.66%)
May 11, 2015 24.50 24.81 24.20 24.40 19,874 -0.20(-0.82%)
May 08, 2015 24.50 24.85 24.50 24.60 3,307 +0.13(+0.54%)
May 07, 2015 24.50 24.73 24.41 24.47 4,792 -0.17(-0.71%)
May 06, 2015 25.20 25.20 24.41 24.64 28,316 -0.39(-1.54%)
May 05, 2015 25.12 25.24 25.03 25.03 13,144 -0.10(-0.39%)
May 04, 2015 25.08 25.16 25.08 25.13 904 +0.05(+0.19%)
May 01, 2015 25.17 25.17 25.08 25.08 1,600 +0.03(+0.12%)
Apr 30, 2015 25.05 25.14 25.05 25.05 3,590 -0.00(-0.00%)
Apr 29, 2015 25.09 25.22 25.05 25.05 1,133 +0.01(+0.05%)
Apr 28, 2015 25.10 25.16 25.03 25.04 14,223 +0.04(+0.15%)
Apr 27, 2015 25.19 25.24 25.00 25.00 10,901 -0.20(-0.79%)
Apr 24, 2015 25.12 25.24 25.10 25.20 8,203 +0.00(+0.00%)
Apr 23, 2015 25.14 25.20 25.13 25.20 1,296 +0.03(+0.12%)
Apr 22, 2015 25.24 25.24 25.13 25.17 6,456 +0.01(+0.04%)
Apr 21, 2015 25.17 25.25 25.05 25.16 15,297 -0.05(-0.20%)
Apr 20, 2015 25.19 25.21 25.14 25.21 3,453 +0.15(+0.60%)
Apr 17, 2015 25.11 25.21 25.06 25.06 7,915 -0.02(-0.08%)
Apr 16, 2015 25.14 25.14 25.08 25.08 5,760 -0.02(-0.08%)
Apr 15, 2015 25.19 25.19 25.10 25.10 4,811 +0.00(+0.00%)
Apr 14, 2015 25.02 25.23 25.02 25.10 11,129 +0.10(+0.40%)
Apr 13, 2015 25.00 25.05 25.00 25.00 4,650 -0.11(-0.44%)
Apr 10, 2015 25.08 25.19 25.00 25.11 6,568 +0.05(+0.20%)
Apr 09, 2015 25.10 25.11 24.99 25.06 6,835 +0.00(+0.00%)
Apr 08, 2015 25.01 25.06 25.01 25.06 701 +0.07(+0.28%)
Apr 07, 2015 25.04 25.07 24.98 24.99 8,912 -0.11(-0.44%)
Apr 06, 2015 25.09 25.11 25.09 25.10 11,205 -0.07(-0.28%)
Apr 02, 2015 25.17 25.17 25.17 0 +0.12(+0.48%)
Apr 01, 2015 25.14 25.15 25.05 25.05 5,709 +0.00(+0.00%)
Mar 31, 2015 25.15 25.15 24.98 25.05 2,819 -0.12(-0.48%)
Mar 30, 2015 25.12 25.17 25.00 25.17 8,522 +0.19(+0.76%)
Mar 27, 2015 24.88 24.98 24.88 24.98 1,511 +0.12(+0.48%)
Mar 26, 2015 25.09 25.09 24.85 24.86 4,080 -0.24(-0.96%)
Mar 25, 2015 24.90 25.10 24.81 25.10 1,705 +0.20(+0.80%)
Mar 24, 2015 25.09 25.09 24.81 24.90 5,759 -0.12(-0.48%)
Mar 23, 2015 24.99 25.24 24.98 25.02 13,859 +0.09(+0.36%)
Mar 20, 2015 25.17 25.25 24.90 24.93 11,371 -0.07(-0.28%)
Mar 19, 2015 24.77 25.10 24.76 25.00 74,683 +0.12(+0.48%)
Mar 18, 2015 24.76 24.88 24.76 24.88 5,357 +0.10(+0.42%)
Mar 17, 2015 24.73 24.81 24.58 24.78 7,511 +0.19(+0.78%)
Mar 16, 2015 24.50 24.83 24.40 24.59 4,116 +0.09(+0.35%)
Mar 13, 2015 24.50 24.60 24.35 24.50 938 +0.17(+0.70%)
Mar 12, 2015 24.36 24.56 24.30 24.33 11,607 +0.05(+0.20%)
Mar 11, 2015 24.31 24.65 24.28 24.28 10,160 +0.00(+0.00%)
Mar 10, 2015 24.12 24.54 24.12 24.28 4,713 -0.02(-0.08%)
Mar 09, 2015 24.60 24.60 24.07 24.30 13,692 -0.27(-1.12%)
Mar 06, 2015 24.88 24.95 24.45 24.57 12,270 -0.37(-1.46%)
Mar 05, 2015 24.98 24.99 24.94 24.94 8,832 -0.08(-0.32%)
Mar 04, 2015 25.15 25.00 25.02 6,101 +0.02(+0.08%)
Mar 03, 2015 25.05 24.85 25.00 6,653 +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.