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, 2015 25.35 25.43 25.10 25.16 52,857 -0.26(-1.02%)
Apr 29, 2015 25.36 25.54 25.21 25.42 102,664 -0.05(-0.20%)
Apr 28, 2015 25.40 25.48 25.23 25.47 79,184 +0.10(+0.39%)
Apr 27, 2015 25.26 25.57 25.26 25.37 64,227 +0.11(+0.44%)
Apr 24, 2015 25.27 25.30 25.20 25.26 68,768 -0.01(-0.04%)
Apr 23, 2015 25.03 25.33 25.02 25.27 65,353 +0.21(+0.84%)
Apr 22, 2015 25.04 25.08 24.83 25.06 40,726 +0.07(+0.28%)
Apr 21, 2015 25.30 25.30 24.98 24.99 49,146 -0.24(-0.95%)
Apr 20, 2015 25.14 25.33 25.14 25.23 59,814 +0.20(+0.80%)
Apr 17, 2015 25.21 25.21 24.96 25.03 49,629 -0.33(-1.30%)
Apr 16, 2015 25.40 25.47 25.29 25.36 110,006 -0.07(-0.28%)
Apr 15, 2015 25.18 25.53 25.16 25.43 57,162 +0.36(+1.44%)
Apr 14, 2015 24.95 25.09 24.88 25.07 67,770 +0.16(+0.64%)
Apr 13, 2015 25.02 25.09 24.91 24.91 57,940 -0.13(-0.52%)
Apr 10, 2015 25.05 25.08 24.94 25.04 151,980 +0.05(+0.20%)
Apr 09, 2015 25.07 25.07 24.86 24.99 136,816 -0.04(-0.16%)
Apr 08, 2015 25.14 25.21 24.87 25.03 96,963 -0.19(-0.75%)
Apr 07, 2015 25.47 25.47 25.20 25.22 284,672 -0.23(-0.90%)
Apr 06, 2015 25.09 25.55 25.00 25.45 103,918 +0.36(+1.43%)
Apr 02, 2015 24.96 25.09 25.09 25.09 179,300 +0.18(+0.72%)
Apr 01, 2015 24.95 24.96 24.76 24.91 121,729 +0.01(+0.04%)
Mar 31, 2015 24.91 25.00 24.87 24.90 568,068 -0.10(-0.40%)
Mar 30, 2015 24.86 25.07 24.86 25.00 53,406 +0.23(+0.93%)
Mar 27, 2015 24.74 24.79 24.63 24.77 64,584 +0.06(+0.24%)
Mar 26, 2015 24.75 24.82 24.65 24.71 67,709 -0.13(-0.52%)
Mar 25, 2015 25.24 25.24 24.84 24.84 59,145 -0.34(-1.35%)
Mar 24, 2015 25.36 25.36 25.18 25.18 57,831 -0.14(-0.55%)
Mar 23, 2015 25.35 25.41 25.28 25.32 66,922 -0.08(-0.31%)
Mar 20, 2015 25.16 25.40 25.16 25.40 59,977 +0.29(+1.15%)
Mar 19, 2015 25.32 25.32 24.96 25.11 57,546 -0.23(-0.91%)
Mar 18, 2015 24.82 25.40 24.69 25.34 77,013 +0.43(+1.73%)
Mar 17, 2015 24.76 24.92 24.69 24.91 50,915 +0.02(+0.08%)
Mar 16, 2015 24.73 24.92 24.73 24.89 76,856 +0.27(+1.10%)
Mar 13, 2015 24.78 24.78 24.40 24.62 60,891 -0.25(-1.01%)
Mar 12, 2015 24.46 24.91 24.46 24.87 63,957 +0.45(+1.84%)
Mar 11, 2015 24.51 24.51 24.32 24.42 147,964 -0.01(-0.04%)
Mar 10, 2015 24.58 24.60 24.43 24.43 120,268 -0.35(-1.41%)
Mar 09, 2015 24.67 24.84 24.67 24.78 138,609 +0.08(+0.32%)
Mar 06, 2015 25.06 25.06 24.65 24.70 63,082 -0.44(-1.75%)
Mar 05, 2015 25.11 25.17 25.02 25.14 59,007 +0.00(+0.00%)
Mar 04, 2015 25.24 25.35 25.03 25.14 95,119 -0.21(-0.83%)
Mar 03, 2015 25.40 25.46 25.31 25.35 107,088 -0.17(-0.67%)
Mar 02, 2015 25.40 25.55 25.31 25.52 48,493 +0.14(+0.55%)
Feb 27, 2015 25.47 25.48 25.38 25.38 59,785 -0.08(-0.31%)
Feb 26, 2015 25.49 25.50 25.34 25.46 66,322 +0.00(+0.00%)
Feb 25, 2015 25.52 25.56 25.40 25.46 76,115 -0.08(-0.31%)
Feb 24, 2015 25.34 25.60 25.30 25.54 68,045 +0.15(+0.59%)
Feb 23, 2015 25.32 25.41 25.20 25.39 184,704 +0.01(+0.04%)
Feb 20, 2015 25.32 25.45 25.14 25.38 114,568 -0.01(-0.04%)
Feb 19, 2015 25.22 25.41 25.21 25.39 98,132 +0.05(+0.20%)
Feb 18, 2015 25.08 25.39 24.80 25.34 230,830 +0.10(+0.40%)
Feb 17, 2015 25.32 25.32 25.13 25.24 57,982 -0.05(-0.20%)
Feb 13, 2015 25.11 25.29 25.29 25.29 69,700 +0.22(+0.88%)
Feb 12, 2015 24.95 25.08 24.95 25.07 61,669 +0.26(+1.05%)
Feb 11, 2015 24.84 24.93 24.70 24.81 71,617 -0.13(-0.52%)
Feb 10, 2015 25.03 25.03 24.78 24.94 65,094 +0.05(+0.20%)
Feb 09, 2015 24.88 25.11 24.79 24.89 70,574 -0.03(-0.12%)
Feb 06, 2015 25.04 25.09 24.85 24.92 56,172 -0.11(-0.44%)
Feb 05, 2015 24.82 25.06 24.77 25.03 69,626 +0.30(+1.21%)
Feb 04, 2015 25.17 25.17 24.72 24.73 82,087 -0.53(-2.10%)
Feb 03, 2015 25.00 25.29 24.84 25.26 485,368 +0.44(+1.77%)
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.