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 29, 2016 28.71 28.95 28.37 28.67 4,727 +0.10(+0.35%)
Feb 26, 2016 28.65 28.81 28.48 28.57 6,113 +0.61(+2.18%)
Feb 25, 2016 27.45 27.99 27.45 27.96 2,291 +0.06(+0.22%)
Feb 24, 2016 26.71 27.96 26.71 27.90 27,081 +0.45(+1.64%)
Feb 23, 2016 28.37 28.49 27.45 27.45 14,422 -1.07(-3.75%)
Feb 22, 2016 28.09 28.68 28.09 28.52 23,267 +0.93(+3.37%)
Feb 19, 2016 27.00 27.59 26.74 27.59 28,617 +0.18(+0.66%)
Feb 18, 2016 28.27 28.31 27.41 27.41 32,604 -0.72(-2.56%)
Feb 17, 2016 27.51 28.29 27.25 28.13 14,767 +1.07(+3.95%)
Feb 16, 2016 27.38 27.49 26.65 27.06 78,822 +0.17(+0.63%)
Feb 12, 2016 26.76 26.89 26.89 26.89 12,400 +0.60(+2.29%)
Feb 11, 2016 26.11 26.38 25.41 26.29 38,784 -0.29(-1.10%)
Feb 10, 2016 26.69 26.99 26.07 26.58 37,101 -0.01(-0.04%)
Feb 09, 2016 27.00 27.04 26.13 26.59 30,279 -0.79(-2.89%)
Feb 08, 2016 27.26 27.44 26.58 27.38 13,338 -0.39(-1.40%)
Feb 05, 2016 28.79 28.79 27.71 27.77 9,700 -1.30(-4.47%)
Feb 04, 2016 29.51 29.95 28.99 29.07 8,747 -0.21(-0.72%)
Feb 03, 2016 28.31 29.28 28.31 29.28 13,485 +0.50(+1.74%)
Feb 02, 2016 29.26 29.26 28.67 28.78 9,846 -1.23(-4.10%)
Feb 01, 2016 30.15 30.15 29.50 30.01 10,950 -0.54(-1.77%)
Jan 29, 2016 29.65 30.60 29.59 30.55 9,501 +1.03(+3.49%)
Jan 28, 2016 29.70 29.96 29.20 29.52 10,364 +1.03(+3.62%)
Jan 27, 2016 28.35 29.25 28.31 28.49 14,979 +0.03(+0.11%)
Jan 26, 2016 27.77 28.52 27.53 28.46 5,329 +1.03(+3.76%)
Jan 25, 2016 28.35 28.72 27.41 27.43 61,005 -1.53(-5.28%)
Jan 22, 2016 28.82 29.32 28.54 28.96 26,192 +1.22(+4.40%)
Jan 21, 2016 26.67 27.95 26.50 27.74 20,342 +0.88(+3.28%)
Jan 20, 2016 26.98 27.10 25.55 26.86 27,910 -0.63(-2.29%)
Jan 19, 2016 28.80 29.05 26.95 27.49 20,917 -1.22(-4.25%)
Jan 15, 2016 28.55 28.71 28.71 28.71 32,500 -0.96(-3.24%)
Jan 14, 2016 28.87 29.80 28.15 29.67 19,905 +1.10(+3.86%)
Jan 13, 2016 30.25 30.25 28.42 28.57 18,591 -1.20(-4.04%)
Jan 12, 2016 30.31 30.47 29.06 29.77 29,047 -0.03(-0.10%)
Jan 11, 2016 30.78 31.00 29.34 29.80 20,806 -1.08(-3.50%)
Jan 08, 2016 31.19 31.19 30.44 30.88 13,794 -0.11(-0.36%)
Jan 07, 2016 31.22 31.81 30.85 30.99 16,586 -0.71(-2.24%)
Jan 06, 2016 32.56 32.56 31.44 31.70 84,212 -1.55(-4.66%)
Jan 05, 2016 33.34 33.34 32.85 33.25 8,026 -0.04(-0.12%)
Jan 04, 2016 33.40 33.72 32.83 33.29 20,007 -0.28(-0.83%)
Dec 31, 2015 33.15 33.57 33.57 33.57 38,600 +0.33(+1.01%)
Dec 30, 2015 33.31 33.85 33.15 33.24 39,845 -0.54(-1.61%)
Dec 29, 2015 33.85 34.12 33.43 33.78 23,894 +0.34(+1.02%)
Dec 28, 2015 33.95 33.95 33.29 33.44 33,864 -1.19(-3.44%)
Dec 24, 2015 34.78 34.63 34.63 34.63 8,800 -0.13(-0.37%)
Dec 23, 2015 33.56 34.76 33.56 34.76 67,352 +1.78(+5.40%)
Dec 22, 2015 32.61 33.29 32.52 32.98 24,846 +0.48(+1.48%)
Dec 21, 2015 33.09 33.09 32.18 32.50 22,655 -0.61(-1.84%)
Dec 18, 2015 33.87 33.95 33.10 33.11 40,202 -0.98(-2.88%)
Dec 17, 2015 35.18 35.20 33.94 34.09 32,862 -0.98(-2.79%)
Dec 16, 2015 35.42 35.72 34.84 35.07 40,841 -0.44(-1.24%)
Dec 15, 2015 35.37 35.59 35.24 35.51 21,398 +0.57(+1.63%)
Dec 14, 2015 35.21 35.21 34.61 34.94 55,392 -0.41(-1.16%)
Dec 11, 2015 36.40 36.40 35.27 35.35 21,335 -1.55(-4.20%)
Dec 10, 2015 36.31 37.26 36.08 36.90 258,426 +0.51(+1.40%)
Dec 09, 2015 36.39 37.28 36.05 36.39 11,215 +0.10(+0.28%)
Dec 08, 2015 35.41 36.56 35.30 36.29 35,006 +0.17(+0.47%)
Dec 07, 2015 37.10 37.23 35.76 36.12 26,993 -1.76(-4.65%)
Dec 04, 2015 38.16 38.50 37.52 37.88 31,454 -0.47(-1.23%)
Dec 03, 2015 39.19 39.38 38.27 38.35 54,017 -0.51(-1.31%)
Dec 02, 2015 40.09 40.10 38.74 38.86 24,522 -1.41(-3.50%)
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.