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 25.21 25.21 24.70 24.71 3,520 -0.48(-1.91%)
Nov 29, 2016 25.19 25.22 25.15 25.19 3,852 +0.04(+0.16%)
Nov 28, 2016 25.00 25.23 25.00 25.15 3,976 -0.06(-0.24%)
Nov 25, 2016 24.74 25.25 24.74 25.21 1,502 +0.56(+2.27%)
Nov 23, 2016 24.65 24.65 24.65 0 -0.35(-1.40%)
Nov 22, 2016 25.01 25.01 24.82 25.00 3,349 +0.05(+0.19%)
Nov 21, 2016 24.52 24.95 24.52 24.95 11,354 +0.45(+1.84%)
Nov 18, 2016 24.63 24.93 24.50 24.50 9,155 -0.10(-0.41%)
Nov 17, 2016 24.83 24.83 24.60 24.60 8,663 -0.23(-0.92%)
Nov 16, 2016 24.68 24.95 24.54 24.83 5,563 +0.13(+0.53%)
Nov 15, 2016 24.50 24.93 24.50 24.70 10,056 +0.50(+2.07%)
Nov 14, 2016 24.71 24.72 23.38 24.20 14,758 -0.44(-1.79%)
Nov 11, 2016 24.91 25.09 24.49 24.64 20,645 -0.23(-0.92%)
Nov 10, 2016 25.31 25.31 24.85 24.87 6,810 -0.43(-1.70%)
Nov 09, 2016 25.00 25.33 25.00 25.30 5,715 -0.02(-0.08%)
Nov 08, 2016 25.12 25.39 25.12 25.32 4,253 +0.07(+0.27%)
Nov 07, 2016 25.20 25.51 25.20 25.25 4,011 -0.05(-0.20%)
Nov 04, 2016 25.27 25.40 25.05 25.30 12,623 -0.09(-0.36%)
Nov 03, 2016 25.30 25.51 25.06 25.39 6,019 -0.03(-0.11%)
Nov 02, 2016 25.56 25.56 25.30 25.42 3,184 -0.03(-0.12%)
Nov 01, 2016 25.47 25.49 25.30 25.45 47,694 -0.20(-0.78%)
Oct 31, 2016 25.66 25.66 25.65 25.65 981 -0.02(-0.08%)
Oct 28, 2016 25.66 25.67 25.66 25.67 1,194 -0.04(-0.14%)
Oct 27, 2016 25.79 25.79 25.66 25.71 2,580 -0.14(-0.55%)
Oct 26, 2016 25.96 25.96 25.83 25.85 1,270 -0.11(-0.42%)
Oct 25, 2016 25.95 25.96 25.80 25.96 1,432 +0.03(+0.12%)
Oct 24, 2016 25.86 25.93 25.86 25.93 1,414 +0.03(+0.12%)
Oct 21, 2016 25.86 25.90 25.78 25.90 1,711 +0.11(+0.43%)
Oct 20, 2016 25.82 25.86 25.79 25.79 2,202 -0.02(-0.08%)
Oct 19, 2016 25.81 25.99 25.81 25.81 4,426 -0.06(-0.23%)
Oct 18, 2016 26.09 26.09 25.78 25.87 8,797 -0.23(-0.88%)
Oct 17, 2016 25.84 26.11 25.73 26.10 5,724 +0.37(+1.44%)
Oct 14, 2016 25.73 25.87 25.73 25.73 3,692 -0.02(-0.08%)
Oct 13, 2016 25.79 25.90 25.75 25.75 5,216 -0.03(-0.12%)
Oct 12, 2016 26.05 26.05 25.78 25.78 1,508 +0.01(+0.04%)
Oct 11, 2016 26.05 26.05 25.77 25.77 2,746 -0.14(-0.56%)
Oct 10, 2016 25.98 25.98 25.82 25.91 1,820 +0.06(+0.24%)
Oct 07, 2016 25.95 25.95 25.85 25.85 2,249 -0.02(-0.06%)
Oct 06, 2016 25.86 25.89 25.86 25.87 804 +0.09(+0.35%)
Oct 05, 2016 25.86 25.86 25.77 25.78 6,235 -0.06(-0.23%)
Oct 04, 2016 26.00 26.05 25.84 25.84 3,504 -0.41(-1.56%)
Oct 03, 2016 26.22 26.25 26.22 26.25 404 +0.07(+0.27%)
Sep 30, 2016 26.24 26.24 26.02 26.18 753 +0.23(+0.89%)
Sep 29, 2016 26.25 26.26 25.93 25.95 2,343 -0.16(-0.61%)
Sep 28, 2016 25.98 26.25 25.86 26.11 5,403 +0.09(+0.35%)
Sep 27, 2016 26.01 26.02 26.01 26.02 541 +0.19(+0.73%)
Sep 26, 2016 26.01 26.02 25.83 25.83 1,805 -0.19(-0.72%)
Sep 23, 2016 26.03 26.03 26.02 26.02 550 -0.01(-0.04%)
Sep 22, 2016 26.00 26.09 25.81 26.03 2,736 +0.31(+1.21%)
Sep 21, 2016 25.75 25.75 25.70 25.72 3,886 -0.40(-1.53%)
Sep 20, 2016 26.05 26.12 25.97 26.12 3,553 +0.10(+0.38%)
Sep 19, 2016 26.11 26.22 25.99 26.02 5,505 +0.04(+0.15%)
Sep 16, 2016 26.06 26.08 25.98 25.98 1,434 -0.08(-0.30%)
Sep 15, 2016 26.19 26.19 26.03 26.06 1,837 -0.13(-0.50%)
Sep 14, 2016 26.19 26.19 26.19 26.19 709 +0.24(+0.92%)
Sep 13, 2016 26.27 26.27 25.93 25.95 1,990 -0.33(-1.26%)
Sep 12, 2016 26.28 26.28 26.28 26.28 738 +0.08(+0.31%)
Sep 09, 2016 26.39 26.39 26.08 26.20 2,520 -0.21(-0.80%)
Sep 08, 2016 26.23 26.41 26.23 26.41 1,151 +0.15(+0.57%)
Sep 07, 2016 26.39 26.43 26.24 26.26 3,529 -0.02(-0.07%)
Sep 06, 2016 26.64 26.64 26.19 26.28 886 +0.08(+0.32%)
Sep 02, 2016 26.19 26.19 26.19 0 -0.17(-0.63%)
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.