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 30, 2018 25.29 25.29 25.14 25.19 1,175 -0.26(-1.02%)
Apr 27, 2018 25.45 25.45 25.35 25.45 5,525 +0.01(+0.04%)
Apr 26, 2018 25.44 25.44 25.44 25.44 491 +0.05(+0.18%)
Apr 25, 2018 25.39 25.45 25.39 25.39 1,693 -0.10(-0.38%)
Apr 24, 2018 25.28 25.49 25.28 25.49 4,335 +0.22(+0.87%)
Apr 23, 2018 25.28 25.28 25.27 25.27 1,424 -0.01(-0.03%)
Apr 20, 2018 25.30 25.30 25.28 25.28 1,478 -0.05(-0.18%)
Apr 19, 2018 25.35 25.35 25.33 25.33 2,001 +0.01(+0.02%)
Apr 18, 2018 26.00 26.00 25.32 25.32 2,710 +0.02(+0.08%)
Apr 17, 2018 25.25 25.30 25.25 25.30 1,554 +0.00(+0.00%)
Apr 13, 2018 25.30 25.30 25.30 99 +0.00(+0.00%)
Apr 12, 2018 25.30 25.30 25.27 25.30 958 +0.10(+0.40%)
Apr 11, 2018 25.30 25.30 25.20 25.20 6,636 -0.10(-0.39%)
Apr 10, 2018 25.30 25.30 25.29 25.30 1,332 +0.00(+0.00%)
Apr 09, 2018 25.30 25.30 25.30 25.30 289 +0.05(+0.20%)
Apr 06, 2018 25.25 25.25 25.25 25.25 304 -0.05(-0.20%)
Apr 05, 2018 25.30 25.30 25.29 25.30 2,040 +0.05(+0.20%)
Apr 04, 2018 25.24 25.25 25.24 25.25 1,473 -0.05(-0.20%)
Apr 03, 2018 25.20 25.30 25.20 25.30 3,778 +0.13(+0.52%)
Apr 02, 2018 25.24 25.24 25.17 25.17 600 -0.01(-0.04%)
Mar 29, 2018 25.18 25.18 25.18 0 +0.03(+0.12%)
Mar 28, 2018 25.15 25.15 25.15 25.15 784 +0.00(+0.00%)
Mar 27, 2018 25.15 25.15 25.14 25.15 1,655 +0.00(+0.00%)
Mar 26, 2018 25.15 25.20 25.07 25.15 8,282 +0.05(+0.20%)
Mar 23, 2018 25.19 25.20 25.10 25.10 2,979 +0.08(+0.32%)
Mar 22, 2018 25.02 25.02 25.02 25.02 330 -0.18(-0.71%)
Mar 21, 2018 25.20 25.20 25.20 25.20 330 +0.10(+0.39%)
Mar 20, 2018 25.20 25.20 25.05 25.10 3,475 -0.10(-0.39%)
Mar 16, 2018 25.20 25.20 25.20 85 +0.00(+0.00%)
Mar 15, 2018 25.06 25.20 25.06 25.20 2,530 +0.00(+0.00%)
Mar 14, 2018 25.20 25.20 25.20 25.20 116 +0.12(+0.48%)
Mar 13, 2018 25.08 25.10 25.08 25.08 2,100 -0.14(-0.56%)
Mar 12, 2018 25.20 25.24 25.20 25.22 1,800 +0.12(+0.48%)
Mar 09, 2018 25.10 25.10 25.10 25.10 280 -0.01(-0.05%)
Mar 08, 2018 25.14 25.17 25.11 25.11 8,578 -0.02(-0.09%)
Mar 07, 2018 25.14 25.14 25.14 25.14 300 +0.04(+0.14%)
Mar 06, 2018 25.10 25.10 25.10 25.10 1,000 +0.05(+0.20%)
Mar 02, 2018 25.05 25.05 25.05 11 -0.10(-0.40%)
Mar 01, 2018 25.10 25.18 25.10 25.15 11,318 -0.01(-0.04%)
Feb 28, 2018 25.16 25.16 25.10 25.16 1,790 +0.06(+0.24%)
Feb 27, 2018 25.28 25.28 25.10 25.10 1,682 -0.08(-0.32%)
Feb 26, 2018 25.15 25.18 25.15 25.18 2,340 +0.08(+0.30%)
Feb 23, 2018 25.10 25.10 25.10 25.10 600 +0.00(+0.02%)
Feb 22, 2018 25.14 25.14 25.10 25.10 8,300 -0.05(-0.20%)
Feb 20, 2018 25.15 25.15 25.15 205 -0.25(-0.98%)
Feb 16, 2018 25.40 25.40 25.40 0 +0.10(+0.40%)
Feb 15, 2018 25.39 25.39 25.25 25.30 1,405 +0.20(+0.80%)
Feb 14, 2018 25.10 25.14 25.10 25.10 3,500 -0.25(-0.99%)
Feb 13, 2018 25.24 25.35 25.24 25.35 605 -0.00(-0.00%)
Feb 09, 2018 25.35 25.35 25.35 0 -0.05(-0.20%)
Feb 08, 2018 25.40 25.40 25.40 25.40 730 -0.00(-0.00%)
Feb 07, 2018 25.40 25.30 25.40 750 +0.10(+0.40%)
Feb 06, 2018 25.30 25.44 25.30 25.30 1,910 -0.10(-0.39%)
Feb 05, 2018 25.49 25.35 25.40 1,198 +0.05(+0.20%)
Feb 02, 2018 25.20 25.50 25.20 25.35 9,782 +0.05(+0.20%)
Feb 01, 2018 25.35 25.45 25.30 25.30 3,018 +0.10(+0.40%)
Jan 31, 2018 25.30 25.30 25.10 25.20 5,649 -0.10(-0.40%)
Jan 30, 2018 25.15 25.30 25.10 25.30 12,570 +0.13(+0.52%)
Jan 29, 2018 25.50 25.52 25.17 25.17 6,850 -0.18(-0.71%)
Jan 26, 2018 25.35 25.35 25.35 25.35 1,000 -0.20(-0.78%)
Jan 25, 2018 25.30 25.55 25.30 25.55 1,031 -0.05(-0.20%)
Jan 24, 2018 25.60 25.60 25.60 25.60 465 +0.10(+0.39%)
Jan 22, 2018 25.50 25.50 25.50 0 +0.18(+0.71%)
Jan 19, 2018 25.32 25.32 25.32 25.32 200 +0.00(+0.00%)
Jan 18, 2018 25.30 25.32 25.27 25.32 1,040 +0.16(+0.64%)
Jan 17, 2018 25.40 25.40 25.16 25.16 1,439 +0.01(+0.04%)
Jan 16, 2018 25.12 25.25 25.12 25.15 3,699 +0.03(+0.12%)
Jan 12, 2018 25.12 25.12 25.12 0 -0.03(-0.12%)
Jan 11, 2018 25.19 25.22 25.15 25.15 4,782 -0.01(-0.04%)
Jan 10, 2018 25.21 25.21 25.16 25.16 400 -0.10(-0.40%)
Jan 09, 2018 25.50 25.50 25.21 25.26 56,476 -0.24(-0.94%)
Jan 08, 2018 25.44 25.50 25.44 25.50 1,600 +0.07(+0.26%)
Jan 05, 2018 25.36 25.45 25.31 25.43 4,100 +0.13(+0.53%)
Jan 04, 2018 25.45 25.50 25.30 25.30 1,970 -0.20(-0.78%)
Jan 03, 2018 25.41 25.50 25.41 25.50 585 +0.18(+0.71%)
Jan 02, 2018 25.38 25.38 25.30 25.32 680 +0.02(+0.08%)
Dec 29, 2017 25.30 25.30 25.30 0 -0.25(-0.96%)
Dec 28, 2017 25.55 25.55 25.55 25.55 195 +0.20(+0.77%)
Dec 27, 2017 25.62 25.65 25.34 25.35 3,200 +0.05(+0.19%)
Dec 26, 2017 25.29 25.30 25.27 25.30 2,800 +0.01(+0.04%)
Dec 21, 2017 25.29 25.29 25.29 0 +0.14(+0.56%)
Dec 20, 2017 25.20 25.20 25.15 25.15 2,700 -0.02(-0.08%)
Dec 19, 2017 25.21 25.24 25.00 25.17 11,501 -0.04(-0.16%)
Dec 18, 2017 25.69 25.69 25.21 25.21 12,377 -0.14(-0.55%)
Dec 15, 2017 25.47 25.48 25.25 25.35 2,895 +0.04(+0.16%)
Dec 14, 2017 25.40 25.41 25.25 25.31 2,901 +0.07(+0.28%)
Dec 13, 2017 25.40 25.40 25.22 25.24 7,334 -0.12(-0.48%)
Dec 12, 2017 25.50 25.50 25.36 25.36 756 -0.14(-0.55%)
Dec 11, 2017 25.55 25.55 25.50 25.50 2,900 +0.10(+0.39%)
Dec 08, 2017 25.40 25.40 25.40 25.40 400 +0.00(+0.00%)
Dec 07, 2017 25.45 25.45 25.40 25.40 560 +0.12(+0.47%)
Dec 06, 2017 25.17 25.28 25.17 25.28 4,195 +0.11(+0.45%)
Dec 05, 2017 25.33 25.43 25.17 25.17 7,636 -0.13(-0.51%)
Dec 04, 2017 25.28 25.30 25.12 25.30 5,200 +0.05(+0.20%)
Dec 01, 2017 25.20 25.29 25.12 25.25 5,700 +0.00(+0.00%)
Nov 30, 2017 25.24 25.25 25.15 25.25 815 +0.03(+0.12%)
Nov 29, 2017 25.21 25.31 25.13 25.22 13,789 -0.11(-0.44%)
Nov 28, 2017 25.33 25.40 25.32 25.33 1,757 -0.02(-0.07%)
Nov 27, 2017 25.34 25.38 25.33 25.35 13,157 +0.06(+0.25%)
Nov 24, 2017 25.46 25.49 25.29 25.29 1,200 -0.21(-0.83%)
Nov 21, 2017 25.20 25.50 25.20 25.50 1,920 +0.40(+1.59%)
Nov 20, 2017 25.25 25.26 25.10 25.10 18,050 -0.15(-0.59%)
Nov 17, 2017 25.48 25.48 25.20 25.25 10,090 -0.10(-0.39%)
Nov 16, 2017 25.40 25.47 25.35 25.35 4,001 -0.02(-0.08%)
Nov 15, 2017 25.35 25.40 25.35 25.37 12,500 +0.05(+0.20%)
Nov 14, 2017 25.37 25.37 25.31 25.32 1,421 +0.06(+0.25%)
Nov 13, 2017 25.20 25.26 25.20 25.26 895 -0.08(-0.33%)
Nov 10, 2017 25.25 25.34 25.20 25.34 9,145 +0.09(+0.36%)
Nov 09, 2017 25.35 25.35 25.25 25.25 1,545 -0.15(-0.59%)
Nov 08, 2017 25.18 25.40 25.18 25.40 8,810 +0.22(+0.87%)
Nov 07, 2017 25.05 25.43 25.05 25.18 34,803 +0.14(+0.56%)
Nov 06, 2017 25.10 25.10 25.04 25.04 1,600 -0.01(-0.04%)
Nov 03, 2017 25.09 25.24 25.05 25.05 33,025 -0.05(-0.20%)
Nov 02, 2017 25.09 25.20 25.09 25.10 6,204 +0.05(+0.20%)
Nov 01, 2017 25.07 25.14 25.05 25.05 16,618 -0.05(-0.19%)
Oct 31, 2017 25.11 25.20 25.05 25.10 43,457 +0.03(+0.11%)
Oct 30, 2017 25.14 25.14 25.07 25.07 40,100 -0.01(-0.04%)
Oct 27, 2017 25.30 25.30 25.07 25.08 23,302 -0.12(-0.48%)
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.