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 (%)
May 31, 2017 24.80 24.80 24.66 24.71 26,512 -0.07(-0.28%)
May 30, 2017 24.80 24.85 24.72 24.78 14,977 -0.02(-0.08%)
May 26, 2017 24.79 24.83 24.70 24.80 17,085 +0.06(+0.24%)
May 25, 2017 24.76 24.83 24.64 24.74 40,316 -0.03(-0.12%)
May 24, 2017 24.73 24.78 24.70 24.77 10,326 -0.01(-0.04%)
May 23, 2017 24.82 24.83 24.65 24.78 39,714 -0.02(-0.08%)
May 22, 2017 24.82 24.82 24.77 24.80 10,546 +0.00(+0.00%)
May 19, 2017 24.68 24.82 24.68 24.80 25,021 +0.14(+0.57%)
May 18, 2017 24.70 24.70 24.63 24.66 17,088 -0.04(-0.16%)
May 17, 2017 24.74 24.76 24.60 24.70 24,517 -0.08(-0.32%)
May 16, 2017 24.79 24.80 24.75 24.78 35,472 +0.00(+0.00%)
May 15, 2017 24.75 24.83 24.73 24.78 66,281 +0.04(+0.16%)
May 12, 2017 24.73 24.78 24.68 24.74 74,548 -0.36(-1.43%)
May 11, 2017 25.16 25.16 25.01 25.10 61,671 -0.05(-0.20%)
May 10, 2017 25.10 25.16 25.05 25.15 39,060 +0.06(+0.24%)
May 09, 2017 25.08 25.13 25.08 25.09 47,147 +0.03(+0.12%)
May 08, 2017 25.01 25.09 25.01 25.06 11,331 +0.01(+0.04%)
May 05, 2017 24.98 25.08 24.98 25.05 49,808 +0.07(+0.28%)
May 04, 2017 25.08 25.08 24.85 24.98 55,928 -0.12(-0.47%)
May 03, 2017 25.04 25.11 25.01 25.10 56,149 +0.09(+0.35%)
May 02, 2017 25.05 25.05 24.98 25.01 57,804 -0.02(-0.08%)
May 01, 2017 25.02 25.08 24.95 25.03 26,515 +0.04(+0.16%)
Apr 28, 2017 24.86 25.05 24.86 24.99 67,887 +0.09(+0.36%)
Apr 27, 2017 24.92 24.92 24.87 24.90 34,772 -0.01(-0.04%)
Apr 26, 2017 24.95 24.95 24.91 24.91 54,759 -0.04(-0.16%)
Apr 25, 2017 24.92 24.95 24.90 24.95 71,821 +0.03(+0.14%)
Apr 24, 2017 24.87 24.94 24.87 24.91 55,726 +0.06(+0.23%)
Apr 21, 2017 24.84 24.87 24.81 24.86 55,845 +0.07(+0.28%)
Apr 20, 2017 24.87 24.87 24.79 24.79 87,878 -0.04(-0.16%)
Apr 19, 2017 24.80 24.89 24.80 24.83 98,503 +0.03(+0.12%)
Apr 18, 2017 24.87 24.87 24.76 24.80 126,782 -0.06(-0.24%)
Apr 17, 2017 24.80 24.89 24.72 24.86 189,531 +0.14(+0.57%)
Apr 13, 2017 24.80 24.84 24.71 24.72 264,852 -0.07(-0.28%)
Apr 12, 2017 24.72 25.00 24.61 24.79 2,069,060 -0.56(-2.21%)
Apr 11, 2017 25.26 25.39 25.15 25.35 4,185 -0.02(-0.08%)
Apr 10, 2017 25.38 25.39 25.00 25.37 5,411 -0.01(-0.04%)
Apr 07, 2017 25.35 25.40 25.35 25.38 5,236 +0.01(+0.04%)
Apr 06, 2017 25.12 25.40 25.12 25.37 5,625 +0.07(+0.29%)
Apr 05, 2017 25.07 25.40 25.05 25.30 11,561 +0.22(+0.87%)
Apr 04, 2017 25.28 25.40 25.01 25.08 6,640 -0.17(-0.67%)
Apr 03, 2017 25.04 25.25 24.80 25.25 8,924 +0.00(+0.00%)
Mar 31, 2017 25.17 25.25 25.10 25.25 4,427 +0.08(+0.30%)
Mar 30, 2017 25.05 25.21 25.05 25.17 1,975 +0.05(+0.21%)
Mar 29, 2017 25.39 25.39 25.04 25.12 8,082 -0.14(-0.57%)
Mar 28, 2017 25.34 25.40 25.01 25.27 2,893 -0.11(-0.43%)
Mar 27, 2017 25.30 25.40 25.25 25.37 839 -0.10(-0.40%)
Mar 24, 2017 25.10 25.48 25.10 25.48 8,661 +0.18(+0.70%)
Mar 23, 2017 25.25 25.47 25.25 25.30 4,608 -0.14(-0.56%)
Mar 22, 2017 25.40 25.49 25.40 25.44 1,894 +0.29(+1.16%)
Mar 21, 2017 25.36 25.36 25.07 25.15 1,988 -0.33(-1.30%)
Mar 20, 2017 25.08 25.48 25.08 25.48 9,077 +0.41(+1.62%)
Mar 17, 2017 24.88 25.46 24.88 25.07 3,382 +0.24(+0.96%)
Mar 16, 2017 24.95 24.95 24.80 24.84 3,524 -0.06(-0.26%)
Mar 15, 2017 24.78 24.90 24.71 24.90 2,802 -0.05(-0.19%)
Mar 14, 2017 24.85 24.95 24.85 24.95 600 +0.20(+0.79%)
Mar 13, 2017 24.90 24.90 24.73 24.75 2,625 -0.05(-0.20%)
Mar 10, 2017 24.93 24.94 24.71 24.80 2,134 -0.13(-0.53%)
Mar 09, 2017 24.82 24.95 24.82 24.93 3,459 +0.18(+0.73%)
Mar 08, 2017 24.95 24.95 24.71 24.75 3,614 -0.10(-0.42%)
Mar 07, 2017 24.89 24.94 24.70 24.85 1,950 +0.11(+0.46%)
Mar 06, 2017 24.87 24.89 24.60 24.74 6,092 -0.18(-0.72%)
Mar 03, 2017 24.98 25.00 24.87 24.92 3,650 -0.02(-0.07%)
Mar 02, 2017 25.06 25.06 24.91 24.94 3,922 +0.03(+0.10%)
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.