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 (%)
Mar 13, 2017 28.74 28.74 28.74 0 -0.04(-0.13%)
Mar 10, 2017 28.78 28.78 28.78 28.78 1 +0.00(+0.00%)
Mar 09, 2017 28.78 28.78 28.78 28.78 0 +0.00(+0.00%)
Mar 08, 2017 28.79 28.79 28.78 28.78 210 -0.12(-0.42%)
Mar 07, 2017 28.89 28.90 28.89 28.90 1,246 -0.03(-0.11%)
Mar 06, 2017 28.90 28.93 28.90 28.93 9,350 -0.26(-0.88%)
Mar 03, 2017 29.19 29.19 29.19 29.19 53 +0.00(+0.00%)
Mar 02, 2017 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Mar 01, 2017 29.17 29.19 29.17 29.19 376 +0.28(+0.96%)
Feb 28, 2017 28.91 28.91 28.91 28.91 0 +0.00(+0.00%)
Feb 27, 2017 28.91 28.91 28.91 28.91 0 +0.00(+0.00%)
Feb 24, 2017 28.91 28.91 28.91 28.91 351 +0.15(+0.52%)
Feb 23, 2017 28.76 28.76 28.76 28.76 1 -0.04(-0.14%)
Feb 22, 2017 28.79 28.80 28.79 28.80 308 +0.30(+1.05%)
Feb 21, 2017 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 17, 2017 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 16, 2017 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 15, 2017 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Feb 14, 2017 28.50 28.50 28.50 28.50 400 +0.17(+0.60%)
Feb 13, 2017 28.33 28.33 28.33 28.33 0 +0.00(+0.00%)
Feb 10, 2017 28.33 28.33 28.33 28.33 100 +0.02(+0.07%)
Feb 09, 2017 28.30 28.31 28.30 28.31 1,099 +0.22(+0.78%)
Feb 08, 2017 28.09 28.09 28.09 28.09 0 +0.00(+0.00%)
Feb 07, 2017 28.09 28.09 28.09 28.09 0 +0.00(+0.00%)
Feb 06, 2017 28.15 28.15 28.09 28.09 500 +0.22(+0.79%)
Feb 03, 2017 27.87 27.87 27.87 27.87 0 +0.00(+0.00%)
Feb 02, 2017 27.87 27.87 27.87 27.87 0 +0.00(+0.00%)
Feb 01, 2017 27.87 27.87 27.87 27.87 99 +0.00(+0.00%)
Jan 31, 2017 27.87 27.87 27.87 27.87 0 +0.00(+0.00%)
Jan 30, 2017 27.80 27.93 27.80 27.87 2,273 -0.27(-0.96%)
Jan 27, 2017 28.14 28.14 28.14 28.14 198 -0.08(-0.27%)
Jan 26, 2017 28.22 28.22 28.22 28.22 0 +0.00(+0.00%)
Jan 25, 2017 28.22 28.22 28.22 28.22 100 +0.38(+1.36%)
Jan 24, 2017 27.84 27.84 27.84 27.84 0 +0.00(+0.00%)
Jan 23, 2017 27.84 27.84 27.84 27.84 100 -0.06(-0.22%)
Jan 20, 2017 27.90 27.90 27.90 27.90 675 +0.03(+0.11%)
Jan 19, 2017 27.87 27.87 27.87 27.87 3,614 +0.14(+0.50%)
Jan 18, 2017 27.76 27.76 27.70 27.73 39,274 -0.06(-0.22%)
Jan 17, 2017 27.79 27.79 27.79 27.79 0 +0.00(+0.00%)
Jan 13, 2017 27.79 27.79 27.79 0 +0.00(+0.00%)
Jan 12, 2017 27.79 27.79 27.79 27.79 0 +0.00(+0.00%)
Jan 11, 2017 27.79 27.79 27.79 27.79 161 +0.00(+0.00%)
Jan 10, 2017 27.74 27.79 27.74 27.79 2,000 -0.30(-1.07%)
Jan 09, 2017 28.09 28.09 28.09 28.09 0 +0.00(+0.00%)
Jan 06, 2017 28.05 28.18 28.01 28.09 925 +0.02(+0.09%)
Jan 05, 2017 28.06 28.06 28.06 28.06 290 +0.14(+0.50%)
Jan 04, 2017 27.92 27.92 27.92 27.92 112 +0.00(+0.00%)
Jan 03, 2017 27.92 27.92 27.92 27.92 259 +0.11(+0.40%)
Dec 30, 2016 27.81 27.81 27.81 0 +0.00(+0.00%)
Dec 29, 2016 28.50 28.50 27.81 27.81 2,200 -0.19(-0.67%)
Dec 28, 2016 28.10 28.10 28.00 28.00 1,164 -0.09(-0.30%)
Dec 27, 2016 28.09 28.14 28.09 28.09 332 -0.09(-0.33%)
Dec 23, 2016 28.18 28.18 28.18 0 +0.00(+0.00%)
Dec 22, 2016 28.18 28.18 28.18 28.18 0 -0.22(-0.78%)
Dec 21, 2016 28.40 28.40 28.40 28.40 10 +0.00(+0.00%)
Dec 20, 2016 28.38 28.42 28.38 28.40 1,130 -0.05(-0.16%)
Dec 19, 2016 28.45 28.45 28.45 28.45 0 +0.00(+0.00%)
Dec 16, 2016 28.45 28.45 28.45 28.45 0 +0.00(+0.00%)
Dec 15, 2016 28.45 28.45 28.45 28.45 0 +0.00(+0.00%)
Dec 14, 2016 28.45 28.45 28.45 28.45 1,927 +0.36(+1.27%)
Dec 13, 2016 28.09 28.09 28.09 28.09 0 +0.00(+0.00%)
Dec 12, 2016 28.09 28.09 28.09 28.09 4 +0.00(+0.00%)
Dec 09, 2016 28.14 28.14 28.09 28.09 200 -0.07(-0.25%)
Dec 08, 2016 28.11 28.22 28.11 28.16 1,275 +0.13(+0.46%)
Dec 07, 2016 27.82 28.03 27.82 28.03 310 +1.11(+4.12%)
Dec 06, 2016 26.92 26.92 26.92 26.92 1 -0.61(-2.22%)
Dec 05, 2016 27.66 27.66 27.53 27.53 305 +0.02(+0.08%)
Dec 02, 2016 27.51 27.51 27.51 27.51 300 -0.08(-0.29%)
Dec 01, 2016 27.59 27.59 27.58 27.59 1,875 -0.01(-0.03%)
Nov 30, 2016 27.60 27.60 27.60 27.60 350 +0.14(+0.50%)
Nov 29, 2016 27.46 27.46 27.46 27.46 40 +0.00(+0.00%)
Nov 28, 2016 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Nov 25, 2016 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Nov 23, 2016 27.46 27.46 27.46 0 +0.06(+0.22%)
Nov 22, 2016 27.40 27.40 27.40 27.40 325 +0.02(+0.07%)
Nov 21, 2016 27.38 27.38 27.38 27.38 100 +0.54(+2.00%)
Nov 18, 2016 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
Nov 17, 2016 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
Nov 16, 2016 26.84 26.84 26.84 26.84 56 +0.00(+0.00%)
Nov 15, 2016 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
Nov 14, 2016 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
Nov 11, 2016 26.84 26.84 26.84 26.84 100 -0.03(-0.10%)
Nov 10, 2016 26.87 26.87 26.87 26.87 0 +0.00(+0.00%)
Nov 09, 2016 26.56 26.91 26.51 26.87 750 +0.33(+1.24%)
Nov 08, 2016 26.34 26.55 26.30 26.54 946 +1.07(+4.20%)
Nov 07, 2016 25.47 25.47 25.47 25.47 2 -0.59(-2.26%)
Nov 04, 2016 26.06 26.06 26.06 26.06 0 +0.00(+0.00%)
Nov 03, 2016 26.06 26.06 26.06 26.06 0 +0.00(+0.00%)
Nov 02, 2016 26.12 26.12 26.04 26.06 1,204 -0.03(-0.11%)
Nov 01, 2016 26.20 26.20 26.09 26.09 1,122 -0.40(-1.51%)
Oct 31, 2016 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Oct 28, 2016 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Oct 27, 2016 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Oct 26, 2016 26.49 26.49 26.49 26.49 856 +0.15(+0.57%)
Oct 25, 2016 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Oct 24, 2016 26.34 26.34 26.34 26.34 135 +0.00(+0.00%)
Oct 21, 2016 26.29 26.35 26.29 26.34 524 -0.05(-0.19%)
Oct 20, 2016 26.41 26.41 26.33 26.39 599 +0.05(+0.19%)
Oct 19, 2016 26.34 26.34 26.34 26.34 200 -0.00(-0.00%)
Oct 18, 2016 26.37 26.37 26.34 26.34 399 +0.00(+0.00%)
Oct 17, 2016 26.32 26.34 26.32 26.34 299 -0.21(-0.79%)
Oct 14, 2016 26.53 26.56 26.53 26.55 524 +0.18(+0.68%)
Oct 13, 2016 26.24 26.37 26.22 26.37 1,700 -0.01(-0.04%)
Oct 12, 2016 26.38 26.38 26.38 26.38 200 -0.18(-0.68%)
Oct 11, 2016 26.56 26.56 26.56 26.56 199 +0.00(+0.00%)
Oct 10, 2016 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Oct 07, 2016 26.60 26.60 26.56 26.56 315 -0.15(-0.56%)
Oct 06, 2016 26.54 26.71 26.54 26.71 557 +0.02(+0.07%)
Oct 05, 2016 26.68 26.71 26.61 26.69 1,067 +0.12(+0.45%)
Oct 04, 2016 26.66 26.67 26.49 26.57 1,202 -0.23(-0.86%)
Oct 03, 2016 26.78 26.80 26.64 26.80 1,102 -0.06(-0.22%)
Sep 30, 2016 26.83 26.86 26.83 26.86 301 -0.01(-0.04%)
Sep 29, 2016 26.88 26.88 26.87 26.87 276 +0.02(+0.07%)
Sep 28, 2016 26.54 26.85 26.54 26.85 1,446 +0.22(+0.83%)
Sep 27, 2016 26.57 26.65 26.53 26.63 702 +0.06(+0.22%)
Sep 26, 2016 26.61 26.68 26.57 26.57 500 -0.19(-0.70%)
Sep 23, 2016 26.80 26.80 26.76 26.76 300 -0.13(-0.48%)
Sep 22, 2016 26.91 26.91 26.89 26.89 698 -0.02(-0.07%)
Sep 21, 2016 26.71 26.91 26.69 26.91 951 +0.19(+0.71%)
Sep 20, 2016 26.77 26.77 26.71 26.72 809 -0.04(-0.15%)
Sep 19, 2016 26.80 26.80 26.76 26.76 500 +0.15(+0.56%)
Sep 16, 2016 26.61 26.61 26.61 26.61 300 -0.03(-0.11%)
Sep 15, 2016 26.55 26.64 26.55 26.64 901 +0.06(+0.23%)
Sep 14, 2016 26.62 26.67 26.53 26.58 3,697 +0.02(+0.08%)
Sep 13, 2016 26.60 26.60 26.54 26.56 996 -0.24(-0.90%)
Sep 12, 2016 26.79 26.86 26.74 26.80 500 +0.02(+0.07%)
Sep 09, 2016 27.22 27.22 26.78 26.78 300 -0.67(-2.44%)
Sep 08, 2016 27.42 27.49 27.38 27.45 903 +0.00(+0.00%)
Sep 07, 2016 27.42 27.45 27.42 27.45 486 +0.23(+0.85%)
Sep 06, 2016 27.22 27.22 27.22 27.22 40 +0.00(+0.00%)
Sep 02, 2016 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Sep 01, 2016 27.22 27.22 27.22 27.22 0 +0.00(+0.00%)
Aug 31, 2016 27.28 27.29 27.21 27.22 1,921 -0.06(-0.21%)
Aug 30, 2016 27.38 27.38 27.28 27.28 626 -0.06(-0.23%)
Aug 29, 2016 27.34 27.34 27.34 27.34 25 +0.00(+0.00%)
Aug 26, 2016 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Aug 25, 2016 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Aug 24, 2016 27.27 27.36 27.22 27.34 8,341 -0.05(-0.18%)
Aug 23, 2016 27.44 27.44 27.37 27.39 660 +0.10(+0.37%)
Aug 22, 2016 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Aug 19, 2016 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Aug 18, 2016 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Aug 17, 2016 27.19 27.31 27.14 27.29 2,170 +0.09(+0.35%)
Aug 16, 2016 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Aug 15, 2016 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Aug 12, 2016 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Aug 11, 2016 27.20 27.20 27.20 27.20 75 +0.00(+0.00%)
Aug 10, 2016 27.30 27.30 27.20 27.20 1,283 -0.71(-2.56%)
Aug 09, 2016 27.91 27.91 27.91 27.91 1 +0.00(+0.00%)
Aug 08, 2016 27.91 27.91 27.91 27.91 2 +0.98(+3.65%)
Aug 05, 2016 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Aug 04, 2016 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Aug 03, 2016 27.01 27.01 26.93 26.93 1,207 -0.53(-1.94%)
Aug 02, 2016 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Aug 01, 2016 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Jul 29, 2016 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Jul 28, 2016 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Jul 27, 2016 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Jul 26, 2016 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Jul 25, 2016 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Jul 22, 2016 27.36 27.46 27.36 27.46 1,520 +0.01(+0.04%)
Jul 21, 2016 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Jul 20, 2016 27.33 27.46 27.33 27.45 1,865 +0.20(+0.73%)
Jul 19, 2016 27.28 27.30 27.25 27.25 1,300 -0.07(-0.25%)
Jul 18, 2016 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
Jul 15, 2016 27.32 27.32 27.31 27.32 1,300 +0.16(+0.59%)
Jul 14, 2016 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
Jul 13, 2016 27.16 27.16 27.16 27.16 895 +0.66(+2.49%)
Jul 12, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 11, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 08, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 07, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 06, 2016 26.31 26.53 26.31 26.50 1,206 +0.13(+0.49%)
Jul 05, 2016 26.37 26.37 26.37 26.37 5 +0.00(+0.00%)
Jul 01, 2016 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Jun 30, 2016 26.37 26.37 26.37 26.37 101 +0.83(+3.25%)
Jun 29, 2016 25.54 25.54 25.54 25.54 22 +0.00(+0.00%)
Jun 28, 2016 25.60 25.61 25.53 25.54 1,780 +0.06(+0.24%)
Jun 27, 2016 25.49 25.49 25.48 25.48 387 -1.04(-3.92%)
Jun 24, 2016 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Jun 23, 2016 26.52 26.52 26.52 26.52 100 +0.20(+0.76%)
Jun 22, 2016 26.34 26.40 26.29 26.32 1,723 -0.17(-0.64%)
Jun 21, 2016 26.48 26.49 26.48 26.49 500 -0.03(-0.13%)
Jun 20, 2016 26.58 26.58 26.52 26.52 2,080 +0.26(+1.01%)
Jun 17, 2016 26.30 26.30 26.26 26.26 605 -0.00(-0.00%)
Jun 16, 2016 26.70 26.70 26.21 26.26 1,300 -0.03(-0.11%)
Jun 15, 2016 26.26 26.29 26.26 26.29 1,516 -0.13(-0.49%)
Jun 14, 2016 26.42 26.42 26.42 26.42 0 +0.00(+0.00%)
Jun 13, 2016 26.42 26.42 26.42 26.42 100 -0.05(-0.19%)
Jun 10, 2016 27.14 27.14 26.40 26.47 1,999 -0.14(-0.52%)
Jun 09, 2016 26.61 26.62 26.61 26.61 1,000 -0.13(-0.50%)
Jun 08, 2016 26.76 26.76 26.73 26.74 926 +0.03(+0.13%)
Jun 07, 2016 26.67 26.72 26.67 26.71 750 +0.12(+0.43%)
Jun 06, 2016 26.57 26.59 26.56 26.59 361 +0.26(+0.99%)
Jun 03, 2016 26.29 26.33 26.29 26.33 346 +0.04(+0.15%)
Jun 02, 2016 26.29 26.29 26.29 26.29 200 +0.02(+0.08%)
Jun 01, 2016 26.23 26.28 26.23 26.27 1,502 -0.03(-0.11%)
May 31, 2016 26.96 26.96 26.30 26.30 561 +0.04(+0.15%)
May 27, 2016 26.27 26.26 26.26 26.26 1,200 +0.03(+0.10%)
May 26, 2016 26.23 26.24 26.23 26.23 1,500 -0.01(-0.03%)
May 25, 2016 26.23 26.25 26.20 26.24 1,033 +0.25(+0.96%)
May 24, 2016 25.93 26.01 25.93 25.99 1,404 +0.24(+0.93%)
May 23, 2016 25.75 25.75 25.75 25.75 40 +0.00(+0.00%)
May 20, 2016 25.74 25.75 25.74 25.75 500 +0.09(+0.35%)
May 19, 2016 25.66 25.66 25.66 25.66 0 +0.00(+0.00%)
May 18, 2016 25.66 25.66 25.66 25.66 238 -0.17(-0.67%)
May 17, 2016 25.83 25.83 25.83 25.83 900 -0.15(-0.56%)
May 16, 2016 25.90 25.99 25.88 25.98 1,196 +0.04(+0.15%)
May 13, 2016 25.97 25.98 25.94 25.94 700 -0.09(-0.35%)
May 12, 2016 26.01 26.03 26.01 26.03 200 -0.06(-0.23%)
May 11, 2016 26.09 26.09 26.09 26.09 238 -0.10(-0.37%)
May 10, 2016 26.19 26.19 26.19 26.19 100 +0.30(+1.14%)
May 09, 2016 25.89 25.89 25.89 25.89 500 +0.08(+0.31%)
May 06, 2016 25.81 25.81 25.81 25.81 1,273 -0.09(-0.35%)
May 05, 2016 25.90 25.90 25.90 25.90 100 -0.02(-0.08%)
May 04, 2016 25.92 25.92 25.92 25.92 138 -0.31(-1.18%)
May 03, 2016 26.23 26.23 26.23 26.23 0 +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.