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 29, 2016 24.85 24.85 24.80 24.82 4,000 -0.01(-0.04%)
Apr 28, 2016 24.83 24.83 24.70 24.83 2,850 +0.06(+0.25%)
Apr 27, 2016 24.70 24.84 24.61 24.77 5,605 +0.13(+0.52%)
Apr 26, 2016 24.87 24.87 24.56 24.64 28,270 -0.16(-0.65%)
Apr 25, 2016 24.77 24.80 24.62 24.80 22,389 +0.00(+0.00%)
Apr 22, 2016 24.85 24.88 24.73 24.80 9,980 -0.01(-0.04%)
Apr 21, 2016 24.86 24.88 24.81 24.81 1,273 +0.01(+0.04%)
Apr 20, 2016 24.83 24.83 24.65 24.80 14,956 -0.02(-0.08%)
Apr 19, 2016 24.83 24.84 24.66 24.82 6,889 +0.17(+0.69%)
Apr 18, 2016 24.75 24.83 24.65 24.65 6,312 -0.10(-0.40%)
Apr 15, 2016 24.78 24.83 24.75 24.75 5,412 -0.03(-0.10%)
Apr 14, 2016 24.82 24.82 24.76 24.78 2,434 -0.03(-0.13%)
Apr 13, 2016 24.82 24.82 24.77 24.81 911 +0.01(+0.04%)
Apr 12, 2016 24.79 24.83 24.74 24.80 4,753 +0.08(+0.32%)
Apr 11, 2016 24.90 24.95 24.65 24.72 7,504 -0.17(-0.68%)
Apr 08, 2016 24.75 24.89 24.74 24.89 8,206 +0.19(+0.77%)
Apr 07, 2016 24.75 24.80 24.63 24.70 5,636 -0.02(-0.08%)
Apr 06, 2016 24.82 24.87 24.72 24.72 3,219 -0.04(-0.16%)
Apr 05, 2016 25.05 25.05 24.76 24.76 12,565 -0.04(-0.15%)
Apr 04, 2016 24.62 24.83 24.62 24.80 9,192 +0.21(+0.86%)
Apr 01, 2016 24.81 25.02 24.59 24.59 1,583 -0.36(-1.46%)
Mar 31, 2016 24.66 24.95 24.63 24.95 9,285 +0.23(+0.93%)
Mar 30, 2016 24.79 24.79 24.72 24.72 600 -0.18(-0.72%)
Mar 29, 2016 25.03 25.03 24.80 24.90 3,278 -0.14(-0.55%)
Mar 28, 2016 24.77 25.04 24.75 25.04 1,235 +0.26(+1.04%)
Mar 24, 2016 24.78 24.78 24.78 0 +0.23(+0.94%)
Mar 23, 2016 24.55 24.55 24.55 24.55 1,000 -0.20(-0.81%)
Mar 22, 2016 24.78 24.78 24.70 24.75 1,100 +0.39(+1.60%)
Mar 21, 2016 24.36 24.36 24.36 24.36 450 -0.48(-1.91%)
Mar 18, 2016 24.68 24.84 24.37 24.84 4,299 +0.16(+0.63%)
Mar 17, 2016 24.68 24.68 24.68 24.68 1,905 -0.22(-0.88%)
Mar 16, 2016 24.57 24.90 24.57 24.90 703 +0.27(+1.10%)
Mar 15, 2016 24.73 24.77 24.58 24.63 5,852 -0.32(-1.28%)
Mar 14, 2016 24.76 24.95 24.65 24.95 4,200 +0.02(+0.10%)
Mar 11, 2016 24.94 25.02 24.86 24.93 1,200 -0.07(-0.30%)
Mar 10, 2016 24.90 25.00 24.90 25.00 2,200 +0.10(+0.39%)
Mar 09, 2016 24.90 24.90 24.90 24.90 860 -0.13(-0.51%)
Mar 08, 2016 24.87 25.03 24.87 25.03 6,456 +0.31(+1.25%)
Mar 07, 2016 24.72 24.72 24.72 24.72 1,257 -0.19(-0.77%)
Mar 04, 2016 24.91 24.91 24.91 24.91 404 +0.31(+1.27%)
Mar 01, 2016 24.60 24.60 24.60 0 -0.19(-0.75%)
Feb 29, 2016 24.79 24.79 24.79 24.79 100 +0.24(+0.96%)
Feb 25, 2016 24.55 24.55 24.55 0 -0.10(-0.41%)
Feb 24, 2016 24.65 24.65 24.65 24.65 250 +0.28(+1.15%)
Feb 23, 2016 24.89 24.89 24.37 24.37 1,300 -0.23(-0.93%)
Feb 22, 2016 24.34 24.60 24.34 24.60 900 +0.05(+0.20%)
Feb 19, 2016 24.55 24.55 24.55 24.55 400 +0.01(+0.02%)
Feb 18, 2016 24.54 24.54 24.54 24.54 500 +0.17(+0.72%)
Feb 17, 2016 24.37 24.37 24.37 24.37 555 -0.13(-0.54%)
Feb 16, 2016 24.38 24.60 24.33 24.50 1,648 +0.06(+0.23%)
Feb 12, 2016 24.45 24.45 24.45 0 -0.00(-0.02%)
Feb 11, 2016 24.64 24.64 24.43 24.45 4,778 -0.13(-0.53%)
Feb 10, 2016 24.75 24.75 24.58 24.58 1,929 -0.03(-0.14%)
Feb 09, 2016 24.67 24.67 24.61 24.61 788 -0.14(-0.55%)
Feb 08, 2016 24.71 24.75 24.66 24.75 1,855 +0.07(+0.28%)
Feb 05, 2016 24.73 24.73 24.48 24.68 1,260 -0.06(-0.24%)
Feb 04, 2016 24.80 24.80 24.45 24.74 4,190 -0.04(-0.16%)
Feb 03, 2016 24.78 24.60 24.78 4,312 +0.15(+0.59%)
Feb 02, 2016 24.47 24.66 24.45 24.63 7,528 +0.19(+0.76%)
Feb 01, 2016 24.47 24.47 24.39 24.45 2,610 +0.03(+0.12%)
Jan 29, 2016 24.42 24.42 24.42 24.42 100 +0.03(+0.14%)
Jan 28, 2016 24.27 24.41 24.27 24.39 1,860 +0.20(+0.81%)
Jan 27, 2016 24.19 24.19 24.19 24.19 353 -0.03(-0.12%)
Jan 26, 2016 24.19 24.28 24.19 24.22 2,963 -0.16(-0.66%)
Jan 25, 2016 24.47 24.47 24.35 24.38 4,050 -0.03(-0.14%)
Jan 22, 2016 24.35 24.49 24.27 24.41 1,770 -0.06(-0.23%)
Jan 21, 2016 24.48 24.51 24.42 24.47 1,618 +0.05(+0.20%)
Jan 20, 2016 24.25 24.49 24.19 24.42 2,875 +0.16(+0.66%)
Jan 19, 2016 24.26 24.26 24.26 24.26 1,201 -0.15(-0.61%)
Jan 14, 2016 24.41 24.41 24.41 0 -0.09(-0.37%)
Jan 13, 2016 24.55 24.67 24.40 24.50 4,406 +0.05(+0.22%)
Jan 12, 2016 24.52 24.57 24.45 24.45 1,127 -0.05(-0.22%)
Jan 11, 2016 24.40 24.81 24.40 24.50 9,640 +0.08(+0.34%)
Jan 08, 2016 24.21 24.46 24.21 24.42 2,368 +0.11(+0.45%)
Jan 07, 2016 24.40 24.40 24.31 24.31 1,150 +0.05(+0.21%)
Jan 06, 2016 24.50 24.88 24.26 24.26 1,211 -0.05(-0.22%)
Jan 05, 2016 24.52 24.64 24.25 24.31 3,490 -0.13(-0.53%)
Jan 04, 2016 24.76 24.76 24.44 24.44 300 +0.25(+1.03%)
Dec 31, 2015 24.19 24.19 24.19 0 -0.23(-0.94%)
Dec 30, 2015 24.19 24.42 23.97 24.42 6,749 +0.22(+0.91%)
Dec 29, 2015 24.32 24.32 24.20 24.20 4,256 -0.07(-0.29%)
Dec 28, 2015 24.26 24.33 24.03 24.27 15,598 -0.03(-0.12%)
Dec 24, 2015 24.30 24.30 24.30 0 -0.20(-0.82%)
Dec 23, 2015 24.50 24.50 24.50 24.50 350 +0.02(+0.08%)
Dec 22, 2015 24.50 24.50 24.40 24.48 3,240 +0.13(+0.53%)
Dec 21, 2015 24.46 24.55 24.35 24.35 4,950 -0.04(-0.16%)
Dec 18, 2015 24.54 24.54 23.76 24.39 3,371 +0.20(+0.83%)
Dec 17, 2015 24.60 24.60 24.19 24.19 3,414 -0.41(-1.67%)
Dec 16, 2015 24.00 25.00 23.61 24.60 12,925 +0.15(+0.61%)
Dec 15, 2015 24.44 24.45 24.33 24.45 3,761 +0.15(+0.62%)
Dec 14, 2015 24.25 24.49 24.15 24.30 2,204 +0.13(+0.54%)
Dec 11, 2015 24.24 24.25 24.17 24.17 2,700 +0.00(+0.00%)
Dec 10, 2015 24.30 24.30 24.17 24.17 2,250 +0.00(+0.00%)
Dec 09, 2015 24.18 24.30 24.17 24.17 5,045 -0.03(-0.12%)
Dec 08, 2015 24.20 24.20 24.19 24.20 2,695 +0.03(+0.12%)
Dec 07, 2015 24.17 24.23 24.10 24.17 3,373 +0.00(+0.00%)
Dec 04, 2015 24.20 24.20 24.17 24.17 4,700 -0.03(-0.14%)
Dec 03, 2015 24.32 24.32 24.14 24.20 7,991 +0.03(+0.14%)
Dec 02, 2015 24.35 24.35 24.17 24.17 2,230 +0.00(+0.00%)
Dec 01, 2015 24.50 24.50 24.17 24.17 12,090 +0.00(+0.00%)
Nov 30, 2015 24.17 24.30 24.17 24.17 6,136 +0.00(+0.00%)
Nov 27, 2015 24.24 24.24 24.17 24.17 532 +0.11(+0.46%)
Nov 25, 2015 24.06 24.06 24.06 0 -0.11(-0.45%)
Nov 24, 2015 24.23 24.25 24.08 24.17 2,585 +0.04(+0.16%)
Nov 23, 2015 24.13 9,350 -0.00(-0.00%)
Nov 20, 2015 24.42 24.42 24.13 24.13 3,940 -0.16(-0.67%)
Nov 19, 2015 24.25 24.40 24.25 24.29 6,431 -0.14(-0.56%)
Nov 17, 2015 24.43 24.43 24.43 0 +0.16(+0.65%)
Nov 16, 2015 24.20 24.38 24.20 24.27 917 +0.07(+0.28%)
Nov 13, 2015 24.18 24.35 24.18 24.20 2,260 +0.15(+0.64%)
Nov 12, 2015 24.02 24.10 24.02 24.05 3,224 -0.03(-0.13%)
Nov 11, 2015 24.15 24.15 24.08 24.08 1,710 -0.18(-0.74%)
Nov 10, 2015 24.28 24.28 24.22 24.26 2,945 +0.02(+0.08%)
Nov 09, 2015 24.35 24.35 24.08 24.24 3,045 +0.13(+0.54%)
Nov 06, 2015 24.11 24.11 24.11 24.11 100 -0.44(-1.79%)
Nov 05, 2015 24.82 24.82 24.40 24.55 10,793 -0.23(-0.93%)
Nov 04, 2015 24.63 24.82 24.63 24.78 2,470 +0.21(+0.88%)
Nov 03, 2015 24.49 24.57 24.44 24.57 2,752 +0.17(+0.71%)
Nov 02, 2015 24.35 24.43 24.33 24.39 3,125 -0.01(-0.03%)
Oct 30, 2015 24.50 24.50 24.30 24.40 4,900 -0.05(-0.20%)
Oct 29, 2015 24.44 24.57 24.44 24.45 1,230 +0.12(+0.49%)
Oct 28, 2015 24.39 24.47 24.33 24.33 865 -0.06(-0.26%)
Oct 27, 2015 24.18 24.39 24.05 24.39 5,090 +0.21(+0.88%)
Oct 26, 2015 24.03 24.18 24.03 24.18 1,100 +0.16(+0.67%)
Oct 23, 2015 23.86 24.02 23.86 24.02 2,131 +0.11(+0.46%)
Oct 22, 2015 23.91 24.00 23.91 400 -0.09(-0.37%)
Oct 21, 2015 23.93 24.02 23.80 24.00 2,994 +0.02(+0.10%)
Oct 20, 2015 23.99 23.99 23.80 23.98 4,975 +0.20(+0.82%)
Oct 19, 2015 23.94 23.94 23.78 23.78 2,710 -0.04(-0.17%)
Oct 16, 2015 23.89 23.92 23.63 23.82 8,765 -0.10(-0.41%)
Oct 15, 2015 23.97 23.99 23.92 23.92 1,400 +0.00(+0.00%)
Oct 14, 2015 23.92 23.95 23.80 23.92 4,153 +0.00(+0.00%)
Oct 13, 2015 23.99 24.00 23.92 23.92 3,257 -0.08(-0.33%)
Oct 12, 2015 24.00 24.00 24.00 24.00 411 +0.07(+0.28%)
Oct 09, 2015 23.98 24.00 23.93 23.93 3,601 -0.06(-0.25%)
Oct 08, 2015 23.90 23.99 23.90 23.99 999 +0.03(+0.13%)
Oct 07, 2015 23.90 23.96 23.56 23.96 12,120 +0.10(+0.43%)
Oct 06, 2015 23.92 23.96 23.86 23.86 980 +0.06(+0.24%)
Oct 05, 2015 23.60 23.95 23.60 23.80 5,340 +0.10(+0.42%)
Oct 02, 2015 23.88 23.90 23.69 23.70 2,400 -0.24(-1.00%)
Oct 01, 2015 23.65 23.94 23.65 23.94 950 +0.39(+1.66%)
Sep 30, 2015 23.75 23.75 23.55 23.55 1,200 -0.20(-0.84%)
Sep 29, 2015 23.96 23.96 23.75 23.75 2,052 -0.21(-0.88%)
Sep 28, 2015 23.97 23.99 23.78 23.96 802 +0.09(+0.38%)
Sep 25, 2015 23.93 23.99 23.82 23.87 5,100 +0.03(+0.12%)
Sep 24, 2015 23.95 23.95 23.84 23.84 1,488 +0.04(+0.16%)
Sep 23, 2015 23.84 23.92 23.80 23.80 2,643 -0.16(-0.65%)
Sep 22, 2015 23.98 23.98 23.96 23.96 1,200 +0.05(+0.21%)
Sep 21, 2015 23.83 23.92 23.75 23.91 7,945 +0.16(+0.67%)
Sep 18, 2015 23.73 23.75 23.56 23.75 2,500 +0.08(+0.34%)
Sep 17, 2015 23.60 23.69 23.55 23.67 2,184 -0.44(-1.82%)
Sep 15, 2015 24.11 24.11 24.11 0 +0.08(+0.34%)
Sep 14, 2015 24.03 24.03 24.03 24.03 420 +0.18(+0.75%)
Sep 11, 2015 23.90 24.05 23.77 23.85 15,381 -0.05(-0.21%)
Sep 10, 2015 23.90 23.90 23.81 23.90 5,556 +0.00(+0.00%)
Sep 09, 2015 23.90 23.90 23.86 23.90 3,804 +0.03(+0.13%)
Sep 08, 2015 23.85 23.90 23.85 23.87 2,545 -0.04(-0.17%)
Sep 04, 2015 23.91 23.91 23.91 0 -0.01(-0.04%)
Sep 03, 2015 24.15 24.16 23.92 23.92 2,265 -0.15(-0.62%)
Sep 02, 2015 24.14 24.14 23.99 24.07 1,515 +0.17(+0.70%)
Sep 01, 2015 23.92 23.92 23.87 23.90 4,489 +0.02(+0.10%)
Aug 31, 2015 23.96 23.96 23.88 23.88 4,835 -0.04(-0.17%)
Aug 28, 2015 23.86 23.92 23.80 23.92 16,210 +0.07(+0.29%)
Aug 27, 2015 23.85 23.85 23.85 23.85 700 -0.04(-0.17%)
Aug 26, 2015 23.95 23.95 23.89 23.89 200 -0.03(-0.13%)
Aug 25, 2015 24.16 24.16 23.71 23.92 1,191 +0.04(+0.17%)
Aug 24, 2015 23.75 24.01 23.56 23.88 5,162 +0.11(+0.46%)
Aug 21, 2015 23.97 23.97 23.75 23.77 2,230 -0.10(-0.44%)
Aug 20, 2015 23.92 23.92 23.87 23.87 1,177 -0.03(-0.11%)
Aug 19, 2015 23.90 23.92 23.90 23.90 3,600 +0.07(+0.29%)
Aug 18, 2015 23.81 23.92 23.81 23.83 8,346 +0.02(+0.09%)
Aug 17, 2015 23.88 23.88 23.78 23.81 10,518 -0.09(-0.39%)
Aug 14, 2015 23.90 23.90 23.85 23.90 2,508 +0.17(+0.72%)
Aug 13, 2015 23.72 23.86 23.69 23.73 1,850 -0.09(-0.36%)
Aug 12, 2015 23.84 23.84 23.71 23.82 3,000 +0.11(+0.45%)
Aug 11, 2015 23.81 23.84 23.71 23.71 820 -0.04(-0.17%)
Aug 10, 2015 23.61 23.85 23.61 23.75 3,670 +0.14(+0.59%)
Aug 07, 2015 23.61 23.83 23.55 23.61 6,485 -0.23(-0.96%)
Aug 06, 2015 23.70 23.84 23.65 23.84 6,350 -0.03(-0.13%)
Aug 05, 2015 23.91 23.91 23.87 23.87 1,790 +0.03(+0.13%)
Aug 04, 2015 23.65 23.87 23.65 23.84 4,115 +0.00(+0.00%)
Aug 03, 2015 23.88 23.88 23.78 23.84 6,950 -0.04(-0.17%)
Jul 31, 2015 23.75 23.88 23.67 23.88 1,088 +0.18(+0.76%)
Jul 30, 2015 23.64 23.89 23.55 23.70 2,050 +0.08(+0.34%)
Jul 29, 2015 23.64 23.80 23.62 23.62 1,228 -0.26(-1.09%)
Jul 28, 2015 23.56 23.91 23.56 23.88 1,215 +0.39(+1.66%)
Jul 27, 2015 23.54 23.54 23.49 23.49 1,600 -0.41(-1.71%)
Jul 23, 2015 23.90 23.90 23.90 0 +0.06(+0.25%)
Jul 22, 2015 23.93 23.95 23.83 23.84 3,775 +0.00(+0.00%)
Jul 21, 2015 23.76 23.85 23.76 23.84 3,164 +0.13(+0.55%)
Jul 20, 2015 23.69 23.84 23.69 23.71 2,206 -0.04(-0.17%)
Jul 17, 2015 23.57 24.00 23.40 23.75 11,585 +0.12(+0.51%)
Jul 16, 2015 23.49 23.63 23.49 23.63 2,245 +0.13(+0.55%)
Jul 15, 2015 23.49 23.50 23.40 23.50 2,150 +0.14(+0.60%)
Jul 14, 2015 23.42 23.47 23.36 23.36 1,105 -0.08(-0.34%)
Jul 13, 2015 23.43 23.44 23.28 23.44 2,570 +0.04(+0.17%)
Jul 10, 2015 23.34 23.50 23.34 23.40 3,100 -0.16(-0.68%)
Jul 09, 2015 23.56 23.56 23.56 23.56 200 -0.04(-0.17%)
Jul 08, 2015 23.50 23.65 23.45 23.60 1,365 -0.10(-0.42%)
Jul 06, 2015 23.70 80 +0.00(+0.00%)
Jul 01, 2015 23.70 23.70 23.70 0 -0.09(-0.38%)
Jun 30, 2015 23.80 23.80 23.78 23.79 1,201 +0.14(+0.61%)
Jun 29, 2015 23.75 23.77 23.63 23.65 2,358 -0.25(-1.07%)
Jun 26, 2015 23.94 23.94 23.90 23.90 426 +0.21(+0.89%)
Jun 25, 2015 23.65 23.70 23.63 23.69 2,960 -0.18(-0.75%)
Jun 24, 2015 23.70 23.88 23.66 23.87 3,250 -0.05(-0.21%)
Jun 23, 2015 23.69 23.92 23.69 23.92 2,075 +0.19(+0.80%)
Jun 22, 2015 23.75 24.00 23.61 23.73 9,154 -0.17(-0.71%)
Jun 19, 2015 23.55 24.00 23.55 23.90 539 +0.09(+0.38%)
Jun 17, 2015 23.81 148 -0.26(-1.08%)
Jun 16, 2015 24.00 24.07 23.93 24.07 1,061 -0.06(-0.25%)
Jun 15, 2015 23.80 24.13 23.66 24.13 3,320 -0.02(-0.08%)
Jun 12, 2015 24.12 24.16 24.12 24.15 1,363 +0.08(+0.33%)
Jun 11, 2015 24.01 24.09 24.00 24.07 800 +0.00(+0.00%)
Jun 10, 2015 24.03 24.10 24.01 24.07 2,900 +0.00(+0.00%)
Jun 09, 2015 24.16 24.16 24.07 24.07 10,982 -0.16(-0.66%)
Jun 08, 2015 24.25 24.28 24.16 24.23 2,649 +0.17(+0.70%)
Jun 05, 2015 24.17 24.17 24.06 24.06 385 -0.09(-0.37%)
Jun 04, 2015 24.07 24.21 24.00 24.15 7,393 +0.01(+0.03%)
Jun 03, 2015 24.24 24.30 24.08 24.14 10,372 -0.01(-0.03%)
Jun 02, 2015 24.20 24.28 24.15 24.15 1,610 +0.02(+0.08%)
May 29, 2015 24.13 24.13 24.13 0 -0.02(-0.08%)
May 28, 2015 24.14 24.37 24.11 24.15 3,425 +0.00(+0.00%)
May 27, 2015 24.30 24.30 24.15 24.15 2,740 -0.17(-0.70%)
May 26, 2015 24.15 24.38 24.14 24.32 3,655 +0.23(+0.96%)
May 22, 2015 24.09 24.09 24.09 0 -0.02(-0.09%)
May 21, 2015 24.36 24.36 24.05 24.11 16,192 -0.05(-0.19%)
May 20, 2015 24.05 24.16 24.05 24.16 2,235 +0.01(+0.02%)
May 19, 2015 24.05 24.16 23.86 24.15 12,435 -0.03(-0.12%)
May 18, 2015 24.15 24.20 24.06 24.18 7,956 +0.02(+0.06%)
May 15, 2015 24.16 24.16 24.16 24.16 315 +0.05(+0.23%)
May 14, 2015 24.01 24.20 24.01 24.11 3,086 +0.03(+0.12%)
May 13, 2015 24.12 24.12 24.02 24.08 3,170 +0.00(+0.00%)
May 12, 2015 23.85 24.08 23.85 24.08 1,618 -0.05(-0.19%)
May 11, 2015 24.02 24.15 24.00 24.13 1,655 -0.02(-0.10%)
May 08, 2015 23.78 24.15 23.78 24.15 10,137 +0.14(+0.58%)
May 07, 2015 23.65 24.18 23.64 24.01 7,014 +0.22(+0.92%)
May 06, 2015 23.75 23.88 23.69 23.79 18,810 -0.16(-0.68%)
May 05, 2015 24.08 24.18 23.76 23.95 5,645 -0.14(-0.56%)
May 04, 2015 24.00 24.10 23.90 24.09 5,337 +0.26(+1.08%)
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.