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 (%)
Feb 01, 2016 26.00 26.00 26.00 0 +0.09(+0.33%)
Jan 29, 2016 25.58 25.92 25.58 25.92 400,403 +0.45(+1.76%)
Jan 28, 2016 25.39 25.53 25.21 25.47 962,800 +0.38(+1.53%)
Jan 27, 2016 25.14 25.41 24.94 25.09 112,227 -0.07(-0.26%)
Jan 26, 2016 24.85 25.15 24.83 25.15 155,959 +0.43(+1.72%)
Jan 25, 2016 24.99 25.11 24.70 24.73 251,319 -0.40(-1.61%)
Jan 22, 2016 24.85 25.18 24.78 25.13 361,643 +0.77(+3.17%)
Jan 21, 2016 23.97 24.48 23.85 24.36 391,272 +0.47(+1.97%)
Jan 20, 2016 24.10 24.10 23.50 23.89 712,642 -0.49(-2.01%)
Jan 19, 2016 24.49 24.57 24.18 24.38 289,994 +0.20(+0.84%)
Jan 15, 2016 24.18 24.18 24.18 0 -0.67(-2.70%)
Jan 14, 2016 24.47 24.94 24.42 24.85 179,502 +0.44(+1.80%)
Jan 13, 2016 24.83 24.91 24.34 24.41 135,117 -0.34(-1.37%)
Jan 12, 2016 24.93 24.99 24.52 24.75 600,425 -0.05(-0.20%)
Jan 11, 2016 24.99 24.99 24.67 24.80 118,405 -0.01(-0.03%)
Jan 08, 2016 24.99 25.02 24.77 24.80 124,111 -0.09(-0.38%)
Jan 07, 2016 24.87 25.20 24.81 24.90 280,114 -0.48(-1.91%)
Jan 06, 2016 25.33 25.49 25.21 25.38 77,745 -0.34(-1.32%)
Jan 05, 2016 25.66 25.76 25.45 25.72 182,546 +0.01(+0.03%)
Jan 04, 2016 25.58 25.58 25.38 25.71 201,013 -0.23(-0.90%)
Dec 31, 2015 25.95 25.95 25.95 0 -0.16(-0.62%)
Dec 30, 2015 26.22 26.33 26.10 26.11 1,099,952 -0.21(-0.80%)
Dec 29, 2015 26.30 26.41 26.22 26.32 688,168 +0.24(+0.91%)
Dec 28, 2015 26.19 26.19 26.01 26.08 556,712 -0.17(-0.63%)
Dec 24, 2015 26.25 26.25 26.25 0 -0.04(-0.14%)
Dec 23, 2015 25.90 26.31 25.89 26.28 1,382,246 +0.58(+2.25%)
Dec 22, 2015 25.52 25.78 25.44 25.71 1,414,133 +0.25(+0.99%)
Dec 21, 2015 25.51 25.70 25.30 25.45 982,350 +0.04(+0.16%)
Dec 18, 2015 25.55 25.62 25.41 25.41 418,863 -0.21(-0.80%)
Dec 17, 2015 25.87 25.87 25.59 25.62 757,555 -0.29(-1.12%)
Dec 16, 2015 25.56 26.01 25.56 25.91 272,402 +0.42(+1.64%)
Dec 15, 2015 25.46 25.62 25.46 25.49 806,565 +0.19(+0.76%)
Dec 14, 2015 25.39 25.41 25.09 25.30 390,719 -0.03(-0.11%)
Dec 11, 2015 25.54 25.56 25.24 25.33 292,342 -0.47(-1.81%)
Dec 10, 2015 25.85 26.02 25.75 25.80 467,521 -0.11(-0.41%)
Dec 09, 2015 25.70 26.08 25.67 25.90 427,004 +0.25(+0.97%)
Dec 08, 2015 25.51 25.75 25.41 25.65 482,503 -0.18(-0.69%)
Dec 07, 2015 26.01 26.04 25.64 25.83 426,192 -0.38(-1.43%)
Dec 04, 2015 26.11 26.28 25.96 26.21 789,411 +0.10(+0.38%)
Dec 03, 2015 26.47 26.52 26.01 26.11 854,415 -0.22(-0.84%)
Dec 02, 2015 26.70 26.70 26.24 26.33 194,670 -0.55(-2.03%)
Dec 01, 2015 26.83 26.90 26.70 26.87 444,731 +0.12(+0.45%)
Nov 30, 2015 26.80 26.88 26.72 26.75 383,508 +0.03(+0.11%)
Nov 27, 2015 26.75 26.80 26.71 26.73 68,726 -0.01(-0.03%)
Nov 25, 2015 26.73 26.73 26.73 0 -0.11(-0.42%)
Nov 24, 2015 26.64 26.92 26.63 26.85 183,822 +0.00(+0.00%)
Nov 23, 2015 26.81 26.85 205,513 -0.24(-0.89%)
Nov 20, 2015 27.25 27.36 27.04 27.09 233,270 -0.11(-0.42%)
Nov 19, 2015 27.18 27.26 27.13 27.20 96,632 +0.16(+0.58%)
Nov 18, 2015 26.86 27.06 26.74 27.04 74,219 +0.27(+1.01%)
Nov 17, 2015 26.98 27.03 26.71 26.77 152,191 -0.12(-0.45%)
Nov 16, 2015 26.41 26.92 26.41 26.90 182,294 +0.34(+1.28%)
Nov 13, 2015 26.58 26.64 26.46 26.55 181,961 -0.08(-0.29%)
Nov 12, 2015 26.78 26.89 26.62 26.63 346,471 -0.28(-1.05%)
Nov 11, 2015 27.04 27.04 26.84 26.92 60,438 -0.01(-0.03%)
Nov 10, 2015 26.80 26.94 26.79 26.92 285,840 +0.04(+0.13%)
Nov 09, 2015 26.99 26.99 26.77 26.89 160,621 -0.32(-1.17%)
Nov 06, 2015 27.46 27.46 27.04 27.21 105,593 -0.53(-1.92%)
Nov 05, 2015 27.90 27.97 27.67 27.74 152,826 -0.15(-0.53%)
Nov 04, 2015 28.07 28.07 27.77 27.89 79,165 -0.21(-0.73%)
Nov 03, 2015 27.84 28.18 27.84 28.09 140,713 +0.11(+0.38%)
Nov 02, 2015 27.99 28.07 27.91 27.99 161,622 +0.08(+0.28%)
Oct 30, 2015 27.88 28.07 27.82 27.91 149,617 +0.12(+0.43%)
Oct 29, 2015 27.80 27.84 27.63 27.79 38,066 -0.24(-0.86%)
Oct 28, 2015 28.13 28.25 27.82 28.03 102,881 +0.01(+0.05%)
Oct 27, 2015 28.12 28.12 27.90 28.02 219,664 -0.26(-0.90%)
Oct 26, 2015 28.40 28.40 28.23 28.27 76,342 -0.26(-0.89%)
Oct 23, 2015 28.77 28.79 28.44 28.53 93,193 -0.07(-0.25%)
Oct 22, 2015 28.53 28.72 28.47 28.60 133,978 +0.15(+0.52%)
Oct 21, 2015 28.64 28.68 28.41 28.45 192,529 -0.19(-0.67%)
Oct 20, 2015 28.48 28.70 28.48 28.64 108,980 +0.10(+0.35%)
Oct 19, 2015 28.53 28.57 28.35 28.54 116,995 -0.13(-0.47%)
Oct 16, 2015 28.61 28.69 28.55 28.68 89,898 +0.09(+0.30%)
Oct 15, 2015 28.38 28.64 28.29 28.59 178,602 +0.33(+1.18%)
Oct 14, 2015 28.19 28.33 28.14 28.26 58,000 +0.18(+0.63%)
Oct 13, 2015 28.12 28.34 28.02 28.08 130,704 -0.20(-0.70%)
Oct 12, 2015 28.35 28.35 28.21 28.28 201,327 -0.03(-0.10%)
Oct 09, 2015 28.41 28.41 28.18 28.31 141,525 -0.01(-0.05%)
Oct 08, 2015 27.97 28.39 27.95 28.32 132,100 +0.16(+0.55%)
Oct 07, 2015 28.07 28.24 27.95 28.16 1,004,826 +0.27(+0.97%)
Oct 06, 2015 27.80 27.97 27.73 27.90 131,062 +0.02(+0.08%)
Oct 05, 2015 27.52 27.90 27.52 27.87 164,985 +0.54(+1.97%)
Oct 02, 2015 26.67 27.34 26.67 27.34 320,903 +0.53(+1.98%)
Oct 01, 2015 26.79 26.97 26.54 26.80 120,385 +0.04(+0.16%)
Sep 30, 2015 26.54 26.79 26.44 26.76 117,399 +0.49(+1.86%)
Sep 29, 2015 26.46 26.49 26.14 26.27 411,842 -0.14(-0.54%)
Sep 28, 2015 26.75 26.82 26.40 26.41 128,702 -0.38(-1.43%)
Sep 25, 2015 26.90 27.01 26.70 26.80 160,677 +0.13(+0.48%)
Sep 24, 2015 26.41 26.71 26.38 26.67 125,799 +0.12(+0.45%)
Sep 23, 2015 26.77 26.79 26.53 26.55 181,080 -0.19(-0.72%)
Sep 22, 2015 26.80 26.94 26.64 26.74 132,590 -0.42(-1.54%)
Sep 21, 2015 27.11 27.21 27.02 27.16 628,895 +0.18(+0.68%)
Sep 18, 2015 26.99 27.25 26.97 26.97 123,860 -0.35(-1.27%)
Sep 17, 2015 27.18 27.63 27.01 27.32 99,907 +0.11(+0.39%)
Sep 16, 2015 26.92 27.23 26.92 27.21 95,984 +0.33(+1.24%)
Sep 15, 2015 26.73 26.89 26.65 26.88 69,634 +0.13(+0.48%)
Sep 14, 2015 26.73 26.82 26.65 26.75 264,025 -0.13(-0.48%)
Sep 11, 2015 26.76 26.88 26.65 26.88 135,725 +0.01(+0.03%)
Sep 10, 2015 26.85 27.06 26.78 26.87 114,208 +0.13(+0.48%)
Sep 09, 2015 27.28 27.28 26.74 26.75 194,438 -0.28(-1.05%)
Sep 08, 2015 26.99 27.09 26.87 27.03 171,393 +0.59(+2.23%)
Sep 04, 2015 26.44 26.44 26.44 0 -0.40(-1.51%)
Sep 03, 2015 26.89 27.14 26.80 26.85 201,803 -0.04(-0.16%)
Sep 02, 2015 27.04 27.04 26.58 26.89 394,472 +0.26(+0.96%)
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.