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 (%)
Apr 30, 2015 40.71 40.74 40.64 40.74 9,082 +0.00(+0.00%)
Apr 29, 2015 40.75 40.75 40.67 40.74 3,315 -0.03(-0.08%)
Apr 28, 2015 40.79 40.79 40.71 40.77 7,204 -0.06(-0.14%)
Apr 27, 2015 40.81 40.83 40.74 40.83 14,031 +0.03(+0.08%)
Apr 24, 2015 40.80 40.80 40.80 40.80 2,099 +0.04(+0.10%)
Apr 23, 2015 40.71 40.78 40.71 40.75 6,419 -0.02(-0.05%)
Apr 22, 2015 40.80 40.80 40.77 40.77 10,589 -0.03(-0.07%)
Apr 21, 2015 40.73 40.82 40.73 40.80 8,019 -0.02(-0.04%)
Apr 20, 2015 40.83 40.83 40.80 40.82 1,360 +0.06(+0.16%)
Apr 17, 2015 40.81 40.82 40.75 40.75 14,621 -0.08(-0.20%)
Apr 16, 2015 40.82 40.84 40.78 40.84 4,740 -0.02(-0.04%)
Apr 15, 2015 40.74 40.86 40.74 40.85 2,830 +0.04(+0.10%)
Apr 14, 2015 40.84 40.85 40.75 40.81 8,791 +0.08(+0.20%)
Apr 13, 2015 40.79 40.80 40.72 40.73 4,007 -0.06(-0.14%)
Apr 10, 2015 40.70 40.79 40.70 40.79 17,933 +0.00(+0.00%)
Apr 09, 2015 40.65 40.79 40.65 40.79 12,070 +0.00(+0.00%)
Apr 08, 2015 40.79 40.79 40.65 40.79 3,903 +0.00(+0.00%)
Apr 07, 2015 40.78 40.79 40.67 40.79 2,561 -0.01(-0.03%)
Apr 06, 2015 40.78 40.81 40.72 40.80 3,056 +0.09(+0.21%)
Apr 02, 2015 40.71 40.71 40.71 0 -0.02(-0.05%)
Apr 01, 2015 40.77 40.77 40.63 40.73 38,287 -0.05(-0.13%)
Mar 31, 2015 40.66 40.79 40.66 40.79 5,830 +0.10(+0.24%)
Mar 30, 2015 40.65 40.75 40.65 40.69 7,760 +0.01(+0.02%)
Mar 27, 2015 40.61 40.74 40.60 40.68 10,085 -0.01(-0.02%)
Mar 26, 2015 40.69 40.71 40.67 40.69 5,121 +0.08(+0.20%)
Mar 25, 2015 40.75 40.75 40.60 40.61 24,847 -0.06(-0.16%)
Mar 24, 2015 40.72 40.75 40.59 40.67 16,961 -0.02(-0.06%)
Mar 23, 2015 40.62 40.72 40.62 40.70 4,398 +0.02(+0.04%)
Mar 20, 2015 40.71 40.73 40.68 40.68 7,030 +0.13(+0.32%)
Mar 19, 2015 40.68 40.71 40.55 40.55 20,877 -0.20(-0.49%)
Mar 18, 2015 40.48 40.75 40.48 40.75 7,122 +0.15(+0.38%)
Mar 17, 2015 40.60 40.67 40.53 40.60 15,270 +0.02(+0.04%)
Mar 16, 2015 40.64 40.64 40.56 40.59 2,879 -0.02(-0.06%)
Mar 13, 2015 40.60 40.63 40.51 40.61 11,372 +0.00(+0.00%)
Mar 12, 2015 40.51 40.63 40.51 40.61 9,511 +0.10(+0.24%)
Mar 11, 2015 40.46 40.62 40.46 40.51 32,181 +0.04(+0.10%)
Mar 10, 2015 40.51 40.59 40.47 40.47 9,554 -0.12(-0.30%)
Mar 09, 2015 40.57 40.59 40.52 40.59 9,644 +0.03(+0.08%)
Mar 06, 2015 40.57 40.57 40.51 40.56 6,014 -0.08(-0.20%)
Mar 05, 2015 40.63 40.64 40.51 40.64 24,083 +0.03(+0.08%)
Mar 04, 2015 40.59 40.61 40.52 40.61 15,950 +0.02(+0.04%)
Mar 03, 2015 40.63 40.63 40.59 40.59 3,753 +0.00(+0.00%)
Mar 02, 2015 40.59 41.42 40.59 40.59 23,922 -0.09(-0.23%)
Feb 27, 2015 40.70 40.71 40.69 40.69 974 -0.00(-0.01%)
Feb 26, 2015 40.71 40.71 40.68 40.69 3,222 -0.07(-0.18%)
Feb 25, 2015 40.60 40.76 40.60 40.76 15,519 +0.04(+0.10%)
Feb 24, 2015 40.55 40.75 40.55 40.72 52,310 +0.06(+0.14%)
Feb 23, 2015 40.67 40.68 40.64 40.67 7,115 +0.02(+0.04%)
Feb 20, 2015 40.58 40.65 40.58 40.65 4,107 +0.04(+0.10%)
Feb 19, 2015 40.66 40.66 40.56 40.61 7,084 -0.05(-0.12%)
Feb 18, 2015 40.52 40.66 40.51 40.66 7,234 +0.17(+0.41%)
Feb 17, 2015 40.59 40.59 40.49 40.49 1,858 -0.06(-0.14%)
Feb 13, 2015 40.55 40.55 40.55 0 -0.01(-0.03%)
Feb 12, 2015 40.59 40.61 40.50 40.56 44,513 -0.05(-0.11%)
Feb 11, 2015 40.47 40.60 40.47 40.60 4,767 -0.01(-0.02%)
Feb 10, 2015 40.48 40.61 40.48 40.61 2,721 +0.14(+0.34%)
Feb 09, 2015 40.59 40.59 40.47 40.47 1,047 -0.01(-0.02%)
Feb 06, 2015 40.66 40.66 40.48 40.48 3,784 -0.22(-0.53%)
Feb 05, 2015 40.71 40.76 40.64 40.70 9,297 +0.02(+0.05%)
Feb 04, 2015 40.71 40.74 40.58 40.68 5,207 -0.05(-0.13%)
Feb 03, 2015 40.75 40.75 40.72 40.73 1,160 +0.03(+0.08%)
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.