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 (%)
Feb 28, 2018 25.18 25.18 25.11 25.13 5,414 +0.01(+0.03%)
Feb 27, 2018 25.06 25.20 25.06 25.13 8,129 +0.05(+0.20%)
Feb 26, 2018 25.29 25.29 25.00 25.08 8,119 -0.21(-0.84%)
Feb 23, 2018 25.05 25.30 25.05 25.29 7,656 +0.10(+0.42%)
Feb 22, 2018 25.07 25.22 25.04 25.18 9,262 +0.16(+0.65%)
Feb 21, 2018 25.02 25.07 25.02 25.02 17,463 +0.00(+0.02%)
Feb 20, 2018 25.07 25.07 24.96 25.02 2,224 -0.01(-0.03%)
Feb 16, 2018 25.03 25.03 25.03 0 +0.04(+0.15%)
Feb 15, 2018 25.00 25.00 24.97 24.99 5,685 -0.01(-0.05%)
Feb 14, 2018 25.01 25.04 24.90 25.00 3,714 -0.10(-0.40%)
Feb 13, 2018 24.94 25.10 24.90 25.10 9,905 -0.25(-0.99%)
Feb 12, 2018 25.14 25.36 25.05 25.35 13,345 +0.21(+0.84%)
Feb 09, 2018 25.06 25.14 24.79 25.14 12,225 +0.00(+0.00%)
Feb 08, 2018 25.13 25.14 25.00 25.14 7,488 +0.00(+0.00%)
Feb 07, 2018 25.20 25.20 25.05 25.14 13,976 -0.04(-0.16%)
Feb 06, 2018 24.81 25.19 24.77 25.18 7,749 +0.33(+1.34%)
Feb 05, 2018 25.02 25.02 24.85 24.85 30,144 -0.30(-1.21%)
Feb 02, 2018 25.15 25.20 25.06 25.15 10,181 -0.02(-0.07%)
Feb 01, 2018 25.28 25.28 25.10 25.17 19,591 -0.12(-0.49%)
Jan 31, 2018 25.20 25.30 25.16 25.29 8,783 -0.01(-0.04%)
Jan 30, 2018 24.94 25.39 24.94 25.30 10,897 +0.21(+0.84%)
Jan 29, 2018 25.30 25.30 25.07 25.09 9,170 -0.16(-0.63%)
Jan 26, 2018 25.28 25.31 25.18 25.25 5,507 -0.05(-0.20%)
Jan 25, 2018 25.27 25.46 25.25 25.30 5,880 +0.05(+0.20%)
Jan 24, 2018 25.30 25.47 25.23 25.25 8,354 +0.00(+0.00%)
Jan 23, 2018 25.14 25.43 25.12 25.25 11,452 +0.06(+0.24%)
Jan 22, 2018 25.21 25.28 25.03 25.19 15,002 +0.07(+0.28%)
Jan 19, 2018 25.30 25.40 25.12 25.12 14,317 -0.21(-0.83%)
Jan 18, 2018 25.40 25.65 25.31 25.33 11,271 -0.38(-1.48%)
Jan 17, 2018 25.40 25.73 25.40 25.71 4,127 +0.20(+0.77%)
Jan 16, 2018 25.52 25.60 25.47 25.51 6,147 -0.01(-0.03%)
Jan 12, 2018 25.52 25.52 25.52 0 -0.08(-0.30%)
Jan 11, 2018 25.59 25.59 25.50 25.60 6,140 +0.17(+0.67%)
Jan 10, 2018 25.66 25.66 25.43 25.43 5,234 -0.22(-0.87%)
Jan 09, 2018 25.73 25.75 25.57 25.65 2,882 +0.25(+0.99%)
Jan 08, 2018 25.60 25.60 25.40 25.40 16,127 -0.16(-0.63%)
Jan 05, 2018 25.70 25.70 25.55 25.56 5,442 -0.18(-0.70%)
Jan 04, 2018 25.72 25.74 25.72 25.74 4,063 +0.02(+0.08%)
Jan 03, 2018 25.75 25.75 25.47 25.72 10,537 +0.09(+0.35%)
Jan 02, 2018 25.75 25.75 25.52 25.63 10,619 -0.11(-0.43%)
Dec 29, 2017 25.74 25.74 25.74 0 +0.13(+0.51%)
Dec 28, 2017 25.68 25.71 25.58 25.61 7,585 -0.07(-0.27%)
Dec 27, 2017 25.58 25.68 25.49 25.68 5,979 +0.22(+0.86%)
Dec 26, 2017 25.52 25.59 25.46 25.46 5,076 -0.04(-0.15%)
Dec 22, 2017 25.47 25.50 25.44 25.50 6,296 +0.07(+0.28%)
Dec 21, 2017 25.40 25.43 25.32 25.43 5,014 +0.05(+0.20%)
Dec 20, 2017 25.48 25.48 25.32 25.38 3,168 -0.04(-0.16%)
Dec 19, 2017 25.31 25.42 25.31 25.42 8,943 +0.02(+0.08%)
Dec 18, 2017 25.39 25.46 25.35 25.40 10,459 +0.10(+0.40%)
Dec 15, 2017 25.32 25.45 25.22 25.30 25,102 -0.05(-0.20%)
Dec 14, 2017 25.42 25.42 25.35 25.35 8,322 -0.09(-0.35%)
Dec 13, 2017 25.45 25.47 25.40 25.44 13,134 -0.01(-0.04%)
Dec 12, 2017 25.32 25.60 25.32 25.45 23,539 +0.13(+0.51%)
Dec 11, 2017 25.45 25.50 25.30 25.32 10,473 -0.08(-0.31%)
Dec 08, 2017 25.46 25.62 25.38 25.40 6,161 -0.05(-0.20%)
Dec 07, 2017 25.60 25.70 25.45 25.45 10,944 -0.11(-0.43%)
Dec 06, 2017 25.55 25.63 25.55 25.56 5,304 -0.07(-0.29%)
Dec 05, 2017 25.63 25.65 25.53 25.63 7,557 +0.07(+0.29%)
Dec 04, 2017 25.64 25.65 25.53 25.56 7,071 -0.02(-0.06%)
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.