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 31, 2017 25.33 25.37 25.05 25.12 5,352 -0.03(-0.12%)
May 30, 2017 25.21 25.21 25.05 25.15 3,148 -0.14(-0.56%)
May 26, 2017 25.12 25.29 24.93 25.29 13,159 -0.11(-0.43%)
May 25, 2017 25.52 25.52 25.30 25.40 10,185 -0.15(-0.59%)
May 24, 2017 25.50 25.55 25.50 25.55 12,425 +0.11(+0.42%)
May 23, 2017 25.44 25.51 25.44 25.44 9,199 -0.04(-0.16%)
May 22, 2017 25.38 25.48 25.38 25.48 3,601 +0.07(+0.29%)
May 19, 2017 25.30 25.41 25.28 25.41 2,018 +0.11(+0.43%)
May 18, 2017 25.30 25.38 25.30 25.30 1,975 +0.01(+0.04%)
May 17, 2017 25.31 25.48 25.28 25.29 3,335 -0.16(-0.63%)
May 16, 2017 25.46 25.50 25.26 25.45 6,495 +0.07(+0.28%)
May 15, 2017 25.42 25.45 25.38 25.38 10,637 +0.13(+0.51%)
May 12, 2017 25.25 25.30 25.24 25.25 6,572 +0.00(+0.00%)
May 11, 2017 25.13 25.35 25.13 25.25 5,540 +0.13(+0.52%)
May 10, 2017 25.27 25.30 25.11 25.12 3,650 -0.09(-0.36%)
May 09, 2017 25.24 25.39 25.21 25.21 6,000 +0.00(+0.00%)
May 05, 2017 25.21 25.21 25.21 0 -0.13(-0.51%)
May 04, 2017 25.30 25.34 25.15 25.34 11,885 +0.03(+0.12%)
May 03, 2017 25.34 25.34 25.31 25.31 2,965 -0.03(-0.12%)
May 02, 2017 25.42 25.42 25.34 25.34 3,517 -0.01(-0.04%)
May 01, 2017 25.15 25.35 25.10 25.35 12,805 +0.16(+0.63%)
Apr 28, 2017 25.15 25.19 25.13 25.19 3,671 +0.09(+0.36%)
Apr 27, 2017 25.12 25.12 25.08 25.10 2,213 +0.02(+0.08%)
Apr 26, 2017 25.10 25.14 25.07 25.08 7,539 -0.04(-0.16%)
Apr 25, 2017 25.05 25.12 24.99 25.12 8,079 +0.07(+0.28%)
Apr 24, 2017 25.07 25.07 25.05 25.05 1,200 +0.04(+0.16%)
Apr 21, 2017 25.14 25.14 24.95 25.01 10,490 -0.13(-0.53%)
Apr 20, 2017 25.09 25.15 25.06 25.14 12,275 +0.06(+0.25%)
Apr 19, 2017 25.05 25.08 25.05 25.08 10,524 -0.02(-0.07%)
Apr 18, 2017 25.05 25.10 25.05 25.10 1,800 +0.06(+0.23%)
Apr 17, 2017 24.91 25.04 24.91 25.04 6,733 +0.14(+0.56%)
Apr 13, 2017 24.83 24.90 24.83 24.90 2,690 +0.07(+0.29%)
Apr 12, 2017 25.02 25.07 24.83 24.83 10,513 -0.19(-0.77%)
Apr 11, 2017 25.03 25.03 25.00 25.02 5,971 +0.02(+0.10%)
Apr 10, 2017 25.02 25.02 24.95 24.99 6,461 +0.04(+0.18%)
Apr 07, 2017 24.87 24.95 24.80 24.95 600 -0.05(-0.20%)
Apr 06, 2017 25.00 25.03 24.87 25.00 7,557 +0.00(+0.00%)
Apr 05, 2017 24.93 25.02 24.86 25.00 5,153 +0.06(+0.25%)
Apr 04, 2017 24.93 25.03 24.90 24.94 2,989 -0.01(-0.05%)
Apr 03, 2017 24.80 24.95 24.80 24.95 5,001 +0.15(+0.60%)
Mar 31, 2017 24.75 24.82 24.71 24.80 2,946 +0.05(+0.20%)
Mar 30, 2017 24.74 24.82 24.70 24.75 5,367 +0.18(+0.73%)
Mar 29, 2017 24.75 24.82 24.57 24.57 2,933 -0.14(-0.57%)
Mar 28, 2017 24.65 24.71 24.50 24.71 8,261 +0.02(+0.10%)
Mar 27, 2017 24.67 24.69 24.60 24.69 950 -0.04(-0.17%)
Mar 24, 2017 24.55 24.73 24.55 24.73 3,785 +0.07(+0.30%)
Mar 23, 2017 24.51 24.79 24.51 24.65 1,500 +0.13(+0.55%)
Mar 22, 2017 24.46 24.77 24.45 24.52 2,191 +0.09(+0.37%)
Mar 21, 2017 24.72 24.72 24.40 24.43 5,495 -0.22(-0.89%)
Mar 20, 2017 24.80 24.80 24.50 24.65 5,098 +0.14(+0.57%)
Mar 17, 2017 24.60 24.70 24.50 24.51 13,790 +0.01(+0.03%)
Mar 16, 2017 24.75 24.75 24.50 24.50 9,616 +0.00(+0.02%)
Mar 15, 2017 24.38 24.74 24.37 24.50 4,214 +0.10(+0.41%)
Mar 14, 2017 24.34 24.44 24.32 24.40 8,329 -0.10(-0.41%)
Mar 13, 2017 24.38 24.50 24.35 24.50 2,400 +0.00(+0.00%)
Mar 10, 2017 24.44 24.50 24.38 24.50 5,535 -0.06(-0.24%)
Mar 09, 2017 24.60 24.60 24.30 24.56 14,382 -0.13(-0.53%)
Mar 08, 2017 24.81 24.81 24.47 24.69 3,644 +0.24(+0.98%)
Mar 07, 2017 24.56 24.65 24.45 24.45 15,700 -0.25(-1.01%)
Mar 06, 2017 24.84 24.84 24.58 24.70 3,839 -0.14(-0.56%)
Mar 03, 2017 24.72 24.89 24.54 24.84 10,055 +0.09(+0.36%)
Mar 02, 2017 24.70 24.90 24.53 24.75 5,511 -0.10(-0.40%)
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.