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 23.84 23.96 23.70 23.76 2,334 -0.01(-0.04%)
Nov 29, 2016 23.52 23.90 23.52 23.77 1,118 +0.11(+0.46%)
Nov 28, 2016 23.86 23.91 22.76 23.66 11,447 -0.20(-0.84%)
Nov 23, 2016 23.86 23.86 23.86 0 +0.11(+0.46%)
Nov 22, 2016 23.75 23.75 23.75 23.75 2,617 -0.21(-0.87%)
Nov 21, 2016 24.31 24.31 23.77 23.96 7,305 -0.18(-0.75%)
Nov 18, 2016 24.48 24.48 23.60 24.14 6,630 -0.05(-0.22%)
Nov 17, 2016 24.19 24.19 24.19 24.19 100 +0.47(+2.00%)
Nov 16, 2016 23.69 23.72 23.53 23.72 1,253 +0.44(+1.89%)
Nov 15, 2016 23.58 23.65 23.26 23.28 4,865 +0.07(+0.31%)
Nov 14, 2016 23.70 23.70 23.10 23.21 35,950 -0.51(-2.15%)
Nov 11, 2016 24.10 24.10 23.72 23.72 39,211 -0.28(-1.17%)
Nov 10, 2016 24.16 24.17 23.88 24.00 30,792 -0.36(-1.50%)
Nov 09, 2016 24.57 24.59 24.25 24.36 9,226 -0.21(-0.83%)
Nov 08, 2016 24.41 24.57 24.38 24.57 4,236 +0.08(+0.33%)
Nov 07, 2016 24.53 24.53 24.40 24.49 3,004 +0.05(+0.20%)
Nov 03, 2016 24.44 24.44 24.44 0 -0.06(-0.26%)
Nov 02, 2016 24.58 24.60 24.50 24.50 1,601 -0.04(-0.16%)
Nov 01, 2016 24.50 24.64 24.50 24.54 8,624 +0.07(+0.27%)
Oct 31, 2016 24.50 24.50 24.48 24.48 1,970 +0.01(+0.02%)
Oct 28, 2016 24.43 24.50 24.40 24.47 2,988 -0.05(-0.21%)
Oct 27, 2016 24.65 24.65 24.38 24.52 8,168 -0.05(-0.19%)
Oct 26, 2016 24.53 24.57 24.39 24.57 1,322 +0.17(+0.70%)
Oct 25, 2016 24.64 24.65 24.40 24.40 6,886 +0.06(+0.25%)
Oct 24, 2016 24.54 24.57 24.20 24.34 13,278 -0.21(-0.86%)
Oct 21, 2016 24.57 25.59 24.46 24.55 14,226 +0.05(+0.20%)
Oct 20, 2016 24.46 24.60 24.46 24.50 4,409 +0.04(+0.16%)
Oct 19, 2016 24.43 24.50 24.43 24.46 5,500 -0.11(-0.45%)
Oct 18, 2016 24.46 24.57 24.40 24.57 8,971 +0.09(+0.38%)
Oct 17, 2016 24.48 24.48 24.40 24.48 2,840 +0.01(+0.05%)
Oct 14, 2016 24.46 24.50 24.40 24.46 9,935 -0.04(-0.14%)
Oct 13, 2016 24.50 24.50 24.40 24.50 10,704 +0.10(+0.41%)
Oct 12, 2016 24.37 24.50 24.33 24.40 4,720 -0.10(-0.42%)
Oct 11, 2016 24.54 24.54 24.35 24.50 2,830 +0.13(+0.54%)
Oct 10, 2016 24.55 24.63 24.37 24.37 18,622 -0.15(-0.62%)
Oct 07, 2016 24.65 24.65 24.50 24.52 9,344 +0.01(+0.06%)
Oct 06, 2016 24.58 24.58 24.45 24.51 5,749 -0.08(-0.33%)
Oct 05, 2016 24.59 24.59 24.49 24.59 1,100 +0.24(+0.99%)
Oct 04, 2016 24.59 24.65 24.35 24.35 10,362 -0.12(-0.48%)
Oct 03, 2016 24.59 24.59 24.47 24.47 10,772 -0.12(-0.50%)
Sep 30, 2016 24.59 24.63 24.59 24.59 5,944 -0.05(-0.20%)
Sep 29, 2016 24.54 24.65 24.52 24.64 4,609 -0.02(-0.07%)
Sep 28, 2016 24.60 24.66 24.51 24.66 2,645 +0.16(+0.64%)
Sep 27, 2016 24.73 24.73 24.46 24.50 6,125 +0.12(+0.49%)
Sep 26, 2016 24.40 24.40 24.37 24.38 2,564 +0.08(+0.33%)
Sep 23, 2016 24.64 24.64 24.30 24.30 31,351 -0.14(-0.57%)
Sep 22, 2016 24.69 24.69 24.42 24.44 19,800 -0.05(-0.20%)
Sep 21, 2016 24.63 24.76 24.47 24.49 12,156 +0.08(+0.33%)
Sep 20, 2016 24.64 24.66 24.41 24.41 5,679 -0.09(-0.37%)
Sep 19, 2016 24.30 24.66 24.28 24.50 9,856 +0.20(+0.82%)
Sep 16, 2016 24.29 24.30 24.27 24.30 3,264 +0.06(+0.25%)
Sep 15, 2016 24.20 24.25 24.12 24.24 4,984 -0.13(-0.53%)
Sep 14, 2016 24.40 24.40 24.31 24.37 44,419 +0.02(+0.08%)
Sep 13, 2016 24.54 24.58 24.35 24.35 21,750 -0.09(-0.37%)
Sep 12, 2016 24.44 24.44 24.35 24.44 10,646 -0.02(-0.06%)
Sep 09, 2016 24.50 24.53 24.40 24.46 3,844 -0.09(-0.35%)
Sep 08, 2016 24.50 24.54 24.40 24.54 8,713 +0.04(+0.17%)
Sep 07, 2016 24.50 24.65 24.47 24.50 13,939 +0.00(+0.00%)
Sep 06, 2016 24.50 24.63 24.41 24.50 24,828 +0.04(+0.15%)
Sep 02, 2016 24.45 24.46 24.46 24.46 8,100 +0.11(+0.47%)
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.