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 24.34 24.41 24.25 24.41 10,038 -0.14(-0.56%)
Apr 27, 2017 24.40 24.60 24.30 24.55 3,236 +0.10(+0.41%)
Apr 26, 2017 24.18 24.45 24.18 24.45 3,524 +0.12(+0.49%)
Apr 25, 2017 24.16 24.33 24.16 24.33 1,785 +0.11(+0.47%)
Apr 24, 2017 24.35 24.35 24.10 24.22 6,284 -0.12(-0.50%)
Apr 21, 2017 24.33 24.34 24.33 24.34 1,858 +0.03(+0.12%)
Apr 20, 2017 24.39 24.43 24.30 24.31 2,150 -0.09(-0.37%)
Apr 19, 2017 24.31 24.41 24.20 24.40 7,040 +0.12(+0.49%)
Apr 18, 2017 24.33 24.33 24.26 24.28 4,607 +0.07(+0.29%)
Apr 17, 2017 24.27 24.38 24.15 24.21 4,794 +0.07(+0.29%)
Apr 13, 2017 24.27 24.32 24.11 24.14 4,171 +0.04(+0.17%)
Apr 12, 2017 24.10 24.27 24.09 24.10 5,143 +0.00(+0.00%)
Apr 11, 2017 24.15 24.33 24.10 24.10 15,598 -0.05(-0.21%)
Apr 10, 2017 24.15 24.28 24.13 24.15 5,276 +0.01(+0.04%)
Apr 07, 2017 24.24 24.36 24.14 24.14 795 -0.06(-0.25%)
Apr 06, 2017 24.27 24.29 24.11 24.20 3,610 +0.05(+0.21%)
Apr 05, 2017 24.45 24.45 24.15 24.15 200 +0.02(+0.07%)
Apr 04, 2017 24.49 24.49 24.12 24.13 5,067 +0.00(+0.01%)
Apr 03, 2017 24.15 24.20 24.11 24.13 6,931 -0.03(-0.12%)
Mar 30, 2017 24.16 24.16 24.16 0 +0.06(+0.23%)
Mar 29, 2017 24.15 24.51 24.10 24.10 2,578 -0.06(-0.23%)
Mar 28, 2017 24.39 24.39 24.08 24.16 7,268 -0.02(-0.10%)
Mar 27, 2017 24.13 24.23 23.96 24.18 7,378 -0.01(-0.06%)
Mar 24, 2017 23.88 24.20 23.88 24.20 3,424 +0.20(+0.82%)
Mar 23, 2017 23.88 24.00 23.88 24.00 3,158 -0.08(-0.33%)
Mar 22, 2017 23.94 24.24 23.94 24.08 5,073 -0.15(-0.63%)
Mar 21, 2017 23.93 24.24 23.91 24.23 5,470 +0.37(+1.57%)
Mar 20, 2017 24.08 24.08 23.85 23.86 4,934 +0.01(+0.04%)
Mar 17, 2017 23.84 23.85 23.84 23.85 2,631 +0.00(+0.00%)
Mar 16, 2017 23.64 23.85 23.32 23.85 21,135 +0.01(+0.05%)
Mar 15, 2017 23.85 23.85 23.68 23.84 8,329 -0.00(-0.00%)
Mar 14, 2017 23.80 23.85 23.80 23.84 6,300 +0.02(+0.08%)
Mar 13, 2017 23.61 23.86 23.31 23.82 6,268 +0.26(+1.10%)
Mar 10, 2017 23.81 23.85 23.56 23.56 7,411 -0.20(-0.85%)
Mar 09, 2017 23.88 23.88 23.71 23.76 7,267 -0.17(-0.70%)
Mar 08, 2017 23.67 23.93 23.67 23.93 5,580 +0.02(+0.08%)
Mar 06, 2017 23.91 23.91 23.91 0 -0.20(-0.85%)
Mar 03, 2017 24.23 24.25 23.95 24.11 7,541 +0.03(+0.14%)
Mar 02, 2017 24.15 24.15 24.08 24.08 372 -0.05(-0.21%)
Mar 01, 2017 24.16 24.23 23.95 24.13 3,875 -0.02(-0.07%)
Feb 28, 2017 24.17 24.17 24.05 24.15 4,500 +0.02(+0.08%)
Feb 27, 2017 24.09 24.15 24.06 24.13 8,012 +0.06(+0.25%)
Feb 24, 2017 24.11 24.29 24.07 24.07 2,120 +0.00(+0.00%)
Feb 23, 2017 24.12 24.33 24.07 24.07 11,313 -0.05(-0.21%)
Feb 22, 2017 24.08 24.12 24.08 24.12 5,977 +0.04(+0.17%)
Feb 21, 2017 24.04 24.12 23.91 24.08 15,780 -0.01(-0.04%)
Feb 17, 2017 24.09 24.09 24.09 0 -0.01(-0.04%)
Feb 16, 2017 24.11 24.15 24.00 24.10 6,854 +0.01(+0.02%)
Feb 15, 2017 24.10 24.15 23.95 24.09 6,222 +0.07(+0.29%)
Feb 14, 2017 24.15 24.15 24.02 24.02 2,704 -0.05(-0.22%)
Feb 13, 2017 24.21 24.23 24.08 24.08 9,273 -0.00(-0.01%)
Feb 10, 2017 24.17 24.18 24.00 24.08 2,614 -0.15(-0.61%)
Feb 09, 2017 24.30 24.30 24.11 24.23 15,373 +0.08(+0.33%)
Feb 08, 2017 23.85 24.29 23.81 24.15 19,559 +0.41(+1.73%)
Feb 07, 2017 23.54 23.74 23.54 23.74 6,669 +0.22(+0.94%)
Feb 06, 2017 23.54 23.56 23.46 23.52 6,933 +0.03(+0.11%)
Feb 03, 2017 23.50 23.52 23.45 23.49 8,586 +0.10(+0.44%)
Feb 02, 2017 23.40 23.40 23.38 23.39 5,173 +0.00(+0.01%)
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.