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 (%)
Dec 18, 2017 26.56 26.56 26.56 0 +0.37(+1.41%)
Dec 15, 2017 26.23 26.23 26.19 26.19 4,108 -0.51(-1.91%)
Dec 14, 2017 26.73 26.73 26.70 26.70 1,400 -0.08(-0.30%)
Dec 13, 2017 26.78 26.78 26.78 26.78 0 +0.00(+0.00%)
Dec 12, 2017 26.74 26.80 26.74 26.78 1,163 +0.05(+0.19%)
Dec 11, 2017 26.73 26.73 26.73 26.73 1 +0.00(+0.00%)
Dec 08, 2017 26.69 26.73 26.69 26.73 567 -0.05(-0.19%)
Dec 07, 2017 26.74 26.78 26.74 26.78 212 +0.10(+0.37%)
Dec 06, 2017 26.68 26.68 26.68 26.68 1 +0.02(+0.07%)
Dec 05, 2017 26.66 26.66 26.66 26.66 1,163 +0.42(+1.61%)
Dec 04, 2017 26.24 26.24 26.24 26.24 3 -0.29(-1.09%)
Dec 01, 2017 26.64 26.64 26.53 707 -0.11(-0.40%)
Nov 30, 2017 26.64 26.64 26.64 26.64 0 +0.00(+0.00%)
Nov 29, 2017 26.64 26.64 26.64 26.64 0 +0.00(+0.00%)
Nov 28, 2017 26.64 26.64 26.64 26.64 2 +0.00(+0.00%)
Nov 27, 2017 26.64 26.64 26.64 26.64 959 +0.03(+0.10%)
Nov 24, 2017 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Nov 22, 2017 26.61 26.61 26.61 26.61 51 +0.05(+0.18%)
Nov 21, 2017 26.56 26.56 26.56 26.56 40 +0.00(+0.00%)
Nov 20, 2017 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Nov 17, 2017 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Nov 16, 2017 26.61 26.61 26.56 26.56 1,000 +0.42(+1.61%)
Nov 15, 2017 26.14 26.14 26.14 26.14 1 -0.65(-2.43%)
Nov 14, 2017 26.79 26.79 26.79 26.79 0 +0.00(+0.00%)
Nov 13, 2017 26.79 26.79 26.79 26.79 474 -0.25(-0.92%)
Nov 10, 2017 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
Nov 09, 2017 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
Nov 08, 2017 27.04 27.04 27.04 27.04 40 -0.16(-0.59%)
Nov 07, 2017 27.15 27.21 27.15 27.20 1,994 -0.31(-1.13%)
Nov 06, 2017 27.51 27.51 27.51 27.51 4 +0.00(+0.00%)
Nov 03, 2017 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Nov 02, 2017 27.51 27.51 27.51 27.51 5 +0.10(+0.35%)
Nov 01, 2017 27.41 27.41 27.41 27.41 1,863 +0.58(+2.18%)
Oct 31, 2017 27.31 27.31 26.83 26.83 200 +0.00(+0.00%)
Oct 30, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Oct 27, 2017 26.83 26.83 26.83 26.83 19 +0.00(+0.00%)
Oct 26, 2017 26.83 26.83 26.83 26.83 840 +0.10(+0.37%)
Oct 25, 2017 26.73 26.73 26.73 26.73 0 +0.00(+0.00%)
Oct 24, 2017 26.73 26.73 26.73 26.73 0 +0.00(+0.00%)
Oct 23, 2017 26.73 26.73 26.73 26.73 20 +0.00(+0.00%)
Oct 20, 2017 26.73 26.73 26.73 26.73 510 +0.22(+0.83%)
Oct 19, 2017 26.51 26.51 26.51 26.51 450 -0.14(-0.53%)
Oct 18, 2017 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Oct 17, 2017 26.65 26.65 26.65 26.65 7 +0.00(+0.00%)
Oct 16, 2017 26.65 26.65 26.65 26.65 63 -0.17(-0.62%)
Oct 13, 2017 26.82 26.87 26.82 26.82 810 +0.14(+0.54%)
Oct 12, 2017 26.67 26.67 26.67 26.67 0 +0.00(+0.00%)
Oct 11, 2017 26.67 26.67 26.67 26.67 1 +0.00(+0.00%)
Oct 10, 2017 26.67 26.67 26.67 26.67 0 +0.00(+0.00%)
Oct 09, 2017 26.67 26.67 26.67 26.67 0 +0.00(+0.00%)
Oct 06, 2017 26.72 26.74 26.67 26.67 4,230 +0.22(+0.84%)
Oct 05, 2017 26.45 26.45 26.45 26.45 11 +0.00(+0.00%)
Oct 04, 2017 26.45 26.45 26.45 26.45 800 +0.15(+0.57%)
Oct 03, 2017 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Oct 02, 2017 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Sep 29, 2017 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Sep 28, 2017 26.30 26.30 26.30 26.30 136 +0.12(+0.48%)
Sep 27, 2017 26.18 26.18 26.18 26.18 101 +0.18(+0.67%)
Sep 26, 2017 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 25, 2017 26.00 26.00 26.00 26.00 1,003 -0.11(-0.42%)
Sep 22, 2017 26.13 26.15 26.11 26.11 335 +0.11(+0.41%)
Sep 21, 2017 26.07 26.07 26.00 26.00 801 -0.18(-0.67%)
Sep 20, 2017 26.18 26.18 26.18 26.18 64 +0.00(+0.00%)
Sep 19, 2017 26.18 26.18 26.18 26.18 3 +0.01(+0.04%)
Sep 18, 2017 26.17 26.17 26.17 26.17 2 +0.00(+0.00%)
Sep 15, 2017 26.22 26.22 26.17 26.17 1,693 -0.13(-0.49%)
Sep 14, 2017 26.30 26.30 26.30 26.30 20 +0.00(+0.00%)
Sep 13, 2017 26.30 26.30 26.30 26.30 370 +0.01(+0.03%)
Sep 12, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
Sep 11, 2017 26.29 26.29 26.29 26.29 161 +0.34(+1.32%)
Sep 08, 2017 25.95 25.95 25.95 25.95 17 +0.00(+0.00%)
Sep 07, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Sep 06, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Sep 05, 2017 25.95 25.95 25.95 25.95 500 +0.15(+0.58%)
Sep 01, 2017 25.80 25.80 25.80 25.80 1 +0.00(+0.00%)
Aug 31, 2017 25.80 25.80 25.80 25.80 40 +0.00(+0.00%)
Aug 30, 2017 25.80 25.80 25.80 25.80 100 +0.02(+0.08%)
Aug 29, 2017 25.78 25.78 25.73 25.78 690 -0.19(-0.73%)
Aug 28, 2017 25.97 25.97 25.97 25.97 500 -0.32(-1.23%)
Aug 25, 2017 26.15 26.29 26.15 26.29 400 +0.00(+0.00%)
Aug 24, 2017 26.29 26.29 26.17 26.29 538 +0.16(+0.62%)
Aug 23, 2017 26.14 26.14 26.13 26.13 400 +0.00(+0.00%)
Aug 22, 2017 26.27 26.27 26.13 26.13 462 +0.00(+0.00%)
Aug 21, 2017 26.16 26.16 26.08 26.13 2,307 -0.01(-0.04%)
Aug 18, 2017 26.19 26.20 26.14 26.14 1,731 -0.21(-0.80%)
Aug 17, 2017 26.09 26.35 26.09 26.35 400 +0.00(+0.00%)
Aug 16, 2017 26.43 26.43 26.28 26.35 1,480 +0.15(+0.57%)
Aug 15, 2017 26.18 26.20 26.18 26.20 400 +0.00(+0.00%)
Aug 14, 2017 26.18 26.20 26.15 26.20 600 +0.36(+1.39%)
Aug 11, 2017 25.84 25.84 25.82 25.84 300 -0.48(-1.82%)
Aug 10, 2017 25.96 26.32 25.96 26.32 405 +0.00(+0.00%)
Aug 09, 2017 26.32 26.32 26.31 26.32 510 -0.22(-0.83%)
Aug 08, 2017 26.55 26.56 26.35 26.54 2,426 +0.39(+1.49%)
Aug 07, 2017 26.34 26.34 26.15 26.15 400 +0.00(+0.00%)
Aug 04, 2017 26.41 26.41 26.15 26.15 400 +0.00(+0.00%)
Aug 03, 2017 26.15 26.15 26.15 26.15 450 +0.00(+0.00%)
Aug 02, 2017 26.11 26.15 26.11 26.15 400 +0.00(+0.00%)
Aug 01, 2017 26.15 26.15 26.08 26.15 500 +0.33(+1.30%)
Jul 31, 2017 25.83 25.83 25.75 25.82 14,448 -0.09(-0.37%)
Jul 28, 2017 25.72 25.91 25.72 25.91 2,222 +0.00(+0.01%)
Jul 27, 2017 25.91 25.91 25.91 25.91 50 +0.00(+0.00%)
Jul 26, 2017 25.91 25.91 25.91 25.91 701 +0.09(+0.37%)
Jul 25, 2017 25.84 25.84 25.79 25.81 445 -0.12(-0.45%)
Jul 24, 2017 25.89 25.93 25.89 25.93 3,901 -0.04(-0.14%)
Jul 21, 2017 25.98 26.21 25.97 3,543 -0.24(-0.93%)
Jul 20, 2017 26.30 26.30 26.20 26.21 1,200 -0.05(-0.19%)
Jul 19, 2017 26.26 26.26 26.26 26.26 95 +0.00(+0.00%)
Jul 18, 2017 26.20 26.26 26.20 26.26 2,224 -0.05(-0.20%)
Jul 17, 2017 26.29 26.31 26.29 26.31 910 -0.14(-0.52%)
Jul 14, 2017 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Jul 13, 2017 26.38 26.45 26.38 26.45 845 +0.36(+1.38%)
Jul 12, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Jul 11, 2017 26.05 26.09 26.05 26.09 873 +0.07(+0.27%)
Jul 10, 2017 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
Jul 07, 2017 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
Jul 06, 2017 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
Jul 05, 2017 26.00 26.02 26.00 26.02 788 -0.05(-0.19%)
Jul 03, 2017 25.92 26.07 25.92 26.07 200 +0.00(+0.00%)
Jun 30, 2017 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
Jun 29, 2017 26.07 26.07 26.07 26.07 1 +0.00(+0.00%)
Jun 28, 2017 26.07 26.07 26.07 26.07 7 +0.00(+0.00%)
Jun 27, 2017 26.10 26.11 26.07 26.07 1,736 -0.56(-2.10%)
Jun 26, 2017 26.63 26.63 26.63 26.63 444 +0.09(+0.34%)
Jun 23, 2017 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
Jun 22, 2017 26.54 26.54 26.54 26.54 308 -0.17(-0.63%)
Jun 21, 2017 26.71 26.71 26.71 26.71 0 -0.72(-2.62%)
Jun 20, 2017 27.45 27.47 27.43 27.43 1,716 -0.22(-0.81%)
Jun 19, 2017 27.65 27.68 27.65 27.65 4,106 +0.21(+0.77%)
Jun 16, 2017 27.44 27.44 27.44 27.44 0 +0.00(+0.00%)
Jun 15, 2017 27.44 27.44 27.44 27.44 0 +0.00(+0.00%)
Jun 14, 2017 27.44 27.44 27.44 27.44 200 +0.06(+0.23%)
Jun 13, 2017 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Jun 12, 2017 27.34 27.38 27.34 27.38 620 -0.02(-0.09%)
Jun 09, 2017 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jun 08, 2017 27.40 27.40 27.40 27.40 2 +0.00(+0.00%)
Jun 07, 2017 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jun 06, 2017 27.40 27.40 27.40 27.40 49 +0.00(+0.00%)
Jun 05, 2017 27.49 27.49 27.40 27.40 1,534 +0.18(+0.66%)
Jun 02, 2017 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Jun 01, 2017 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
May 31, 2017 27.22 27.22 27.22 27.22 205 +0.12(+0.45%)
May 30, 2017 27.10 27.10 27.10 27.10 842 -0.09(-0.33%)
May 26, 2017 27.18 27.20 27.18 27.19 3,290 -0.16(-0.59%)
May 25, 2017 27.35 27.35 27.35 27.35 0 +0.00(+0.00%)
May 24, 2017 27.35 27.35 27.35 27.35 57 +0.00(+0.00%)
May 23, 2017 27.35 27.35 27.35 27.35 20 +0.42(+1.56%)
May 22, 2017 26.90 26.98 26.90 26.93 2,156 -0.04(-0.16%)
May 19, 2017 26.99 26.99 26.98 26.98 675 +0.25(+0.92%)
May 18, 2017 26.73 26.73 26.73 26.73 20 -0.27(-1.00%)
May 17, 2017 27.16 27.16 27.00 27.00 840 -0.18(-0.66%)
May 16, 2017 27.15 27.18 27.15 27.18 1,522 +0.07(+0.26%)
May 15, 2017 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
May 12, 2017 27.11 27.11 27.11 27.11 2 +0.00(+0.00%)
May 11, 2017 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
May 10, 2017 27.34 27.34 27.11 27.11 868 -0.23(-0.84%)
May 09, 2017 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
May 08, 2017 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
May 05, 2017 27.34 27.34 27.34 27.34 1,000 +0.79(+2.98%)
May 04, 2017 26.55 26.55 26.55 26.55 12 +0.00(+0.00%)
May 03, 2017 26.55 26.55 26.55 26.55 17 +0.00(+0.00%)
May 02, 2017 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
May 01, 2017 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Apr 28, 2017 26.55 26.55 26.55 26.55 150 -0.24(-0.90%)
Apr 27, 2017 26.79 26.79 26.79 26.79 0 +0.00(+0.00%)
Apr 26, 2017 26.79 26.79 26.79 26.79 172 +0.09(+0.34%)
Apr 25, 2017 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
Apr 24, 2017 26.59 26.71 26.59 26.70 2,351 +0.79(+3.06%)
Apr 21, 2017 25.91 25.91 25.91 25.91 1,000 -0.02(-0.08%)
Apr 20, 2017 25.93 25.93 25.93 25.93 0 +0.00(+0.00%)
Apr 19, 2017 25.99 25.99 25.93 25.93 374 +0.03(+0.12%)
Apr 18, 2017 26.20 26.20 25.88 25.90 13,206 -0.32(-1.22%)
Apr 17, 2017 26.22 26.22 26.22 26.22 2,009 +0.03(+0.11%)
Apr 13, 2017 26.19 26.19 26.19 26.19 190 +0.01(+0.04%)
Apr 12, 2017 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Apr 11, 2017 26.20 26.20 26.18 26.18 374 -0.01(-0.04%)
Apr 10, 2017 26.19 26.19 26.19 26.19 700 -0.01(-0.04%)
Apr 07, 2017 26.20 26.20 26.20 26.20 43 +0.00(+0.00%)
Apr 06, 2017 26.20 26.20 26.20 26.20 240 -0.12(-0.46%)
Apr 05, 2017 26.32 26.32 26.32 26.32 91 +0.00(+0.00%)
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.