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 (%)
May 29, 2015 25.04 25.22 24.89 25.02 103,329 +0.06(+0.24%)
May 28, 2015 24.99 25.14 24.93 24.97 61,365 -0.26(-1.04%)
May 27, 2015 25.31 25.31 25.09 25.23 193,041 -0.12(-0.47%)
May 26, 2015 25.69 25.69 25.32 25.35 102,936 -0.29(-1.13%)
May 22, 2015 25.64 25.64 25.64 0 -0.08(-0.31%)
May 21, 2015 25.60 25.77 25.43 25.71 30,450 +0.19(+0.73%)
May 20, 2015 25.60 25.65 25.46 25.53 37,671 -0.13(-0.52%)
May 19, 2015 25.80 25.80 25.61 25.66 45,310 -0.24(-0.91%)
May 18, 2015 25.93 26.03 25.75 25.90 20,994 -0.20(-0.78%)
May 15, 2015 26.08 26.20 25.94 26.10 26,395 -0.09(-0.33%)
May 14, 2015 26.30 26.30 26.08 26.19 45,449 +0.16(+0.61%)
May 13, 2015 25.96 26.13 25.93 26.03 24,555 +0.37(+1.46%)
May 12, 2015 25.73 25.75 25.54 25.65 13,284 +0.03(+0.10%)
May 11, 2015 25.73 25.76 25.56 25.63 16,175 -0.44(-1.69%)
May 08, 2015 26.07 26.17 25.92 26.07 8,675 +0.17(+0.64%)
May 07, 2015 25.93 25.95 25.77 25.90 18,166 -0.27(-1.03%)
May 06, 2015 26.34 26.34 26.04 26.17 16,907 -0.33(-1.26%)
May 05, 2015 26.50 26.57 26.38 26.51 10,612 +0.03(+0.12%)
May 04, 2015 26.42 26.50 26.40 26.48 45,356 -0.03(-0.12%)
May 01, 2015 26.60 26.63 26.45 26.51 11,057 -0.11(-0.42%)
Apr 30, 2015 26.65 26.66 26.57 26.62 38,661 -0.05(-0.17%)
Apr 29, 2015 26.59 26.80 26.59 26.67 17,817 -0.24(-0.90%)
Apr 28, 2015 26.84 26.96 26.79 26.91 25,046 +0.32(+1.21%)
Apr 27, 2015 26.48 26.70 26.48 26.59 22,323 +0.13(+0.50%)
Apr 24, 2015 26.49 26.53 26.38 26.45 55,997 +0.03(+0.12%)
Apr 23, 2015 26.32 26.45 26.26 26.42 18,610 -0.43(-1.59%)
Apr 22, 2015 26.92 26.92 26.82 26.85 13,865 -0.04(-0.15%)
Apr 21, 2015 26.94 27.01 26.82 26.89 24,348 -0.12(-0.44%)
Apr 20, 2015 26.92 27.13 26.92 27.01 19,191 -0.11(-0.39%)
Apr 17, 2015 27.23 27.24 27.01 27.11 11,104 -0.09(-0.34%)
Apr 16, 2015 27.22 27.34 27.05 27.20 125,775 +0.23(+0.85%)
Apr 15, 2015 26.77 27.01 26.74 26.97 22,290 +0.18(+0.66%)
Apr 14, 2015 26.76 26.86 26.61 26.80 58,651 +0.44(+1.67%)
Apr 13, 2015 26.38 26.44 26.27 26.36 42,751 -0.32(-1.19%)
Apr 10, 2015 26.69 26.76 26.59 26.67 16,290 -0.10(-0.36%)
Apr 09, 2015 26.91 26.91 26.61 26.77 27,972 -0.03(-0.11%)
Apr 08, 2015 26.82 26.90 26.74 26.80 4,949 +0.29(+1.08%)
Apr 07, 2015 26.80 26.80 26.46 26.51 12,535 -0.17(-0.64%)
Apr 06, 2015 26.61 26.87 26.61 26.69 10,201 +0.26(+0.99%)
Apr 02, 2015 26.42 26.42 26.42 0 +0.09(+0.32%)
Apr 01, 2015 26.29 26.43 26.23 26.34 10,193 +0.04(+0.15%)
Mar 31, 2015 26.40 26.45 26.28 26.30 38,534 -0.14(-0.55%)
Mar 30, 2015 26.65 26.67 26.36 26.44 91,694 -0.43(-1.59%)
Mar 27, 2015 26.86 26.89 26.60 26.87 75,307 +0.15(+0.57%)
Mar 26, 2015 26.82 26.91 26.59 26.72 111,585 -0.01(-0.02%)
Mar 25, 2015 27.04 27.13 26.71 26.73 55,894 -0.39(-1.45%)
Mar 24, 2015 27.16 27.34 27.01 27.12 32,114 -0.10(-0.36%)
Mar 23, 2015 27.01 27.24 26.91 27.22 37,460 +0.32(+1.20%)
Mar 20, 2015 26.75 27.03 26.58 26.90 48,133 +0.70(+2.68%)
Mar 19, 2015 26.30 26.30 25.98 26.19 53,239 -0.43(-1.60%)
Mar 18, 2015 25.91 26.62 25.91 26.62 64,535 +0.50(+1.91%)
Mar 17, 2015 26.19 26.30 26.03 26.12 15,388 -0.42(-1.58%)
Mar 16, 2015 26.42 26.60 26.39 26.54 42,877 +0.47(+1.80%)
Mar 13, 2015 26.22 26.22 26.04 26.07 18,929 -0.31(-1.18%)
Mar 12, 2015 26.39 26.52 26.25 26.38 15,519 +0.85(+3.34%)
Mar 11, 2015 25.76 25.76 25.45 25.53 66,750 -0.21(-0.82%)
Mar 10, 2015 26.05 26.09 25.74 25.74 29,286 -0.72(-2.70%)
Mar 09, 2015 26.38 26.49 26.29 26.46 15,065 +0.23(+0.88%)
Mar 06, 2015 26.60 26.60 26.23 26.23 14,552 -0.36(-1.36%)
Mar 05, 2015 26.67 26.72 26.49 26.59 36,588 -0.39(-1.46%)
Mar 04, 2015 27.01 26.95 26.98 29,297 +0.03(+0.12%)
Mar 03, 2015 26.92 27.10 26.92 26.95 10,713 +0.02(+0.07%)
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.