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 (%)
Oct 30, 2015 46.88 46.96 46.65 46.65 28,417 +0.02(+0.04%)
Oct 29, 2015 46.64 46.82 46.44 46.63 93,737 -0.26(-0.55%)
Oct 28, 2015 46.60 46.89 46.23 46.89 96,606 +0.51(+1.10%)
Oct 27, 2015 46.75 46.75 46.06 46.38 36,918 -0.30(-0.64%)
Oct 26, 2015 46.23 46.73 46.20 46.68 204,809 +0.50(+1.08%)
Oct 23, 2015 46.93 46.93 45.82 46.18 58,286 -0.88(-1.87%)
Oct 22, 2015 46.87 47.67 46.74 47.06 25,034 +0.43(+0.92%)
Oct 21, 2015 47.15 47.15 46.63 46.63 38,281 -0.48(-1.02%)
Oct 20, 2015 47.25 47.40 46.93 47.11 101,889 -0.13(-0.28%)
Oct 19, 2015 46.68 47.30 46.68 47.24 39,204 +0.54(+1.16%)
Oct 16, 2015 46.51 46.75 46.39 46.70 46,160 +0.23(+0.49%)
Oct 15, 2015 45.91 46.50 45.73 46.47 115,200 +0.80(+1.75%)
Oct 14, 2015 46.56 46.59 45.62 45.67 50,282 -0.83(-1.78%)
Oct 13, 2015 46.95 47.06 46.43 46.50 549,834 -0.54(-1.15%)
Oct 12, 2015 46.81 47.70 46.66 47.04 317,691 +0.36(+0.77%)
Oct 09, 2015 46.51 46.77 46.50 46.68 377,499 +0.20(+0.43%)
Oct 08, 2015 46.38 46.56 46.00 46.48 25,056 +0.36(+0.78%)
Oct 07, 2015 46.18 46.18 45.66 46.12 88,064 +0.23(+0.50%)
Oct 06, 2015 46.83 46.83 45.79 45.89 30,674 -0.86(-1.84%)
Oct 05, 2015 46.44 46.78 46.26 46.75 137,607 +0.85(+1.85%)
Oct 02, 2015 45.06 45.92 44.66 45.90 43,794 +0.37(+0.81%)
Oct 01, 2015 45.24 45.53 44.94 45.53 11,693 +0.17(+0.37%)
Sep 30, 2015 45.00 45.40 44.77 45.36 99,914 +0.94(+2.12%)
Sep 29, 2015 44.83 44.85 44.25 44.42 12,708 -0.41(-0.91%)
Sep 28, 2015 46.20 46.20 44.81 44.83 20,154 -1.66(-3.57%)
Sep 25, 2015 46.66 46.95 46.21 46.49 20,271 +0.29(+0.63%)
Sep 24, 2015 46.27 46.27 45.64 46.20 21,342 -0.18(-0.39%)
Sep 23, 2015 46.60 46.68 46.35 46.38 41,334 -0.15(-0.32%)
Sep 22, 2015 46.98 46.98 46.27 46.53 35,086 -0.45(-0.96%)
Sep 21, 2015 47.21 47.48 46.81 46.98 19,891 +0.15(+0.32%)
Sep 18, 2015 47.27 47.47 46.81 46.83 48,521 -0.82(-1.72%)
Sep 17, 2015 47.64 48.19 47.56 47.65 37,625 -0.05(-0.10%)
Sep 16, 2015 47.33 47.70 47.13 47.70 27,485 +0.68(+1.44%)
Sep 15, 2015 46.72 47.11 46.42 47.02 39,850 +0.43(+0.93%)
Sep 14, 2015 46.80 46.80 46.44 46.59 41,446 -0.19(-0.41%)
Sep 11, 2015 46.23 46.78 46.08 46.78 70,758 +0.56(+1.22%)
Sep 10, 2015 46.16 46.51 46.15 46.22 24,475 +0.11(+0.23%)
Sep 09, 2015 47.23 47.23 46.10 46.11 48,812 -0.48(-1.03%)
Sep 08, 2015 46.31 46.60 46.10 46.59 58,287 +0.86(+1.88%)
Sep 04, 2015 45.46 45.73 45.73 45.73 128,300 -0.21(-0.46%)
Sep 03, 2015 46.06 46.37 45.74 45.94 41,756 +0.30(+0.66%)
Sep 02, 2015 45.43 45.64 45.07 45.64 26,588 +0.86(+1.92%)
Sep 01, 2015 44.58 45.49 44.58 44.78 57,768 -1.17(-2.55%)
Aug 31, 2015 46.34 46.34 45.86 45.95 18,331 -0.28(-0.61%)
Aug 28, 2015 46.41 46.49 46.05 46.23 24,013 -0.04(-0.09%)
Aug 27, 2015 45.87 46.55 45.53 46.27 115,834 +1.04(+2.29%)
Aug 26, 2015 44.85 45.31 43.85 45.23 57,654 +1.31(+2.99%)
Aug 25, 2015 44.97 45.30 43.87 43.92 79,422 +0.02(+0.05%)
Aug 24, 2015 44.35 45.08 24.89 43.90 126,626 -1.36(-3.00%)
Aug 21, 2015 46.43 46.43 45.24 45.26 64,325 -1.69(-3.60%)
Aug 20, 2015 47.83 47.83 46.95 46.95 34,602 -1.32(-2.73%)
Aug 19, 2015 48.98 48.98 47.96 48.27 37,062 -0.16(-0.33%)
Aug 18, 2015 48.51 48.79 48.35 48.43 30,463 -0.26(-0.53%)
Aug 17, 2015 48.04 48.69 47.95 48.69 74,654 +0.43(+0.89%)
Aug 14, 2015 47.98 48.26 47.95 48.26 50,379 +0.18(+0.37%)
Aug 13, 2015 47.85 48.33 47.72 48.08 63,241 +0.35(+0.73%)
Aug 12, 2015 47.72 47.89 46.93 47.73 22,365 -0.44(-0.91%)
Aug 11, 2015 48.63 48.63 47.83 48.17 18,527 -0.14(-0.29%)
Aug 10, 2015 48.53 48.53 48.17 48.31 73,589 +0.38(+0.79%)
Aug 07, 2015 48.34 48.34 47.56 47.93 29,636 -0.03(-0.06%)
Aug 06, 2015 49.19 49.19 47.56 47.96 138,016 -0.97(-1.98%)
Aug 05, 2015 48.91 49.23 48.86 48.93 86,118 +0.21(+0.43%)
Aug 04, 2015 48.61 48.75 48.45 48.72 37,890 +0.27(+0.56%)
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.