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 28, 2019 25.30 25.41 25.27 25.41 64,961 -0.36(-1.40%)
Feb 27, 2019 25.80 25.86 25.60 25.77 42,153 -0.09(-0.35%)
Feb 26, 2019 25.74 25.89 25.67 25.86 30,015 +0.08(+0.31%)
Feb 25, 2019 25.67 25.78 25.66 25.78 423,425 +0.11(+0.43%)
Feb 22, 2019 25.64 25.74 25.63 25.67 11,900 +0.04(+0.16%)
Feb 21, 2019 25.73 25.73 25.62 25.63 13,567 -0.05(-0.20%)
Feb 20, 2019 25.58 25.70 25.54 25.68 25,137 -0.01(-0.04%)
Feb 19, 2019 25.66 25.74 25.61 25.69 13,040 +0.02(+0.08%)
Feb 15, 2019 25.64 25.72 25.62 25.67 19,000 +0.05(+0.20%)
Feb 14, 2019 25.74 25.74 25.46 25.62 18,489 +0.07(+0.27%)
Feb 13, 2019 25.60 25.73 25.50 25.55 21,487 +0.00(+0.00%)
Feb 12, 2019 25.58 25.59 25.45 25.55 10,603 +0.05(+0.18%)
Feb 11, 2019 25.37 25.52 25.37 25.50 15,988 +0.09(+0.37%)
Feb 08, 2019 25.59 25.59 25.34 25.41 16,300 +0.01(+0.04%)
Feb 07, 2019 25.45 25.45 25.35 25.40 9,481 -0.07(-0.27%)
Feb 06, 2019 25.44 25.47 25.40 25.47 18,949 +0.07(+0.28%)
Feb 05, 2019 25.51 25.58 25.40 25.40 15,139 -0.19(-0.76%)
Feb 04, 2019 25.69 25.69 25.43 25.59 16,321 -0.01(-0.02%)
Feb 01, 2019 25.78 25.78 25.37 25.60 36,900 +0.00(+0.00%)
Jan 31, 2019 25.36 25.76 25.36 25.60 60,844 +0.30(+1.19%)
Jan 30, 2019 25.28 25.35 25.25 25.30 30,316 +0.07(+0.28%)
Jan 29, 2019 25.40 25.45 25.19 25.23 58,859 -0.13(-0.51%)
Jan 28, 2019 25.53 25.53 25.34 25.36 11,244 -0.10(-0.39%)
Jan 25, 2019 25.33 25.52 25.32 25.46 23,300 +0.07(+0.28%)
Jan 24, 2019 25.25 25.40 25.19 25.39 27,820 +0.14(+0.55%)
Jan 23, 2019 25.24 25.30 25.22 25.25 38,515 +0.02(+0.08%)
Jan 22, 2019 25.43 25.43 25.20 25.23 20,219 -0.12(-0.47%)
Jan 18, 2019 25.18 25.35 25.16 25.35 39,300 +0.17(+0.68%)
Jan 17, 2019 25.32 25.32 25.15 25.18 22,939 -0.04(-0.17%)
Jan 16, 2019 25.21 25.30 25.17 25.22 35,185 +0.01(+0.05%)
Jan 15, 2019 25.63 25.63 25.16 25.21 171,003 -0.40(-1.56%)
Jan 14, 2019 25.42 25.80 25.42 25.61 31,597 +0.16(+0.63%)
Jan 11, 2019 25.55 25.55 25.38 25.45 12,800 -0.10(-0.39%)
Jan 10, 2019 25.40 25.55 25.32 25.55 24,923 +0.11(+0.43%)
Jan 09, 2019 25.45 25.59 25.32 25.44 62,664 -0.01(-0.04%)
Jan 08, 2019 25.45 25.53 25.45 25.45 22,050 -0.10(-0.39%)
Jan 07, 2019 25.47 25.55 25.40 25.55 43,868 +0.08(+0.31%)
Jan 04, 2019 25.45 25.53 25.45 25.47 22,300 -0.04(-0.16%)
Jan 03, 2019 25.32 25.51 25.25 25.51 61,469 +0.13(+0.51%)
Jan 02, 2019 25.30 25.53 25.30 25.38 59,568 -0.17(-0.67%)
Dec 31, 2018 25.49 25.55 25.31 25.55 69,700 +0.13(+0.51%)
Dec 28, 2018 25.16 25.48 25.12 25.42 30,600 +0.20(+0.79%)
Dec 27, 2018 25.12 25.28 25.05 25.22 137,987 +0.02(+0.08%)
Dec 26, 2018 25.17 25.32 25.15 25.20 33,715 +0.10(+0.40%)
Dec 24, 2018 25.47 25.47 25.10 25.10 99,400 -0.39(-1.53%)
Dec 21, 2018 25.45 25.50 25.18 25.49 403,900 -0.09(-0.35%)
Dec 20, 2018 25.08 25.60 25.08 25.58 104,167 +0.10(+0.39%)
Dec 19, 2018 25.33 25.65 25.26 25.48 40,232 +0.14(+0.55%)
Dec 18, 2018 25.34 25.52 25.24 25.34 77,723 +0.01(+0.04%)
Dec 17, 2018 25.34 25.67 25.24 25.33 118,767 +0.08(+0.32%)
Dec 14, 2018 25.07 25.40 25.07 25.25 29,200 +0.09(+0.36%)
Dec 13, 2018 25.16 25.20 25.10 25.16 35,719 +0.00(+0.00%)
Dec 12, 2018 25.35 25.35 25.15 25.16 13,913 -0.11(-0.44%)
Dec 11, 2018 25.40 25.40 25.26 25.27 5,775 -0.03(-0.12%)
Dec 10, 2018 25.25 25.39 25.20 25.30 38,853 +0.00(+0.00%)
Dec 07, 2018 25.41 25.45 25.14 25.30 197,700 -0.11(-0.43%)
Dec 06, 2018 25.47 25.51 25.32 25.41 26,187 -0.09(-0.35%)
Dec 04, 2018 25.41 25.53 25.35 25.50 33,900 -0.09(-0.35%)
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.