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 46.71 46.71 45.84 45.95 8,649 -0.63(-1.35%)
Apr 29, 2015 46.92 47.08 46.38 46.58 17,642 -0.67(-1.42%)
Apr 28, 2015 47.53 47.53 46.98 47.25 23,932 -0.18(-0.38%)
Apr 27, 2015 48.29 48.29 47.42 47.43 24,066 -0.56(-1.17%)
Apr 24, 2015 48.08 48.12 47.84 47.99 16,621 -0.05(-0.10%)
Apr 23, 2015 47.33 48.16 47.33 48.04 16,944 +0.96(+2.04%)
Apr 22, 2015 47.21 47.21 46.76 47.08 6,202 +0.02(+0.04%)
Apr 21, 2015 47.26 47.26 46.83 47.06 35,903 +0.06(+0.13%)
Apr 20, 2015 46.78 47.00 46.72 47.00 7,654 +0.48(+1.03%)
Apr 17, 2015 46.98 46.98 46.41 46.52 9,700 -0.58(-1.23%)
Apr 16, 2015 47.18 47.24 47.06 47.10 9,489 -0.01(-0.03%)
Apr 15, 2015 47.39 47.43 47.09 47.11 11,315 +0.00(+0.00%)
Apr 14, 2015 47.60 47.60 47.03 47.11 16,092 -0.37(-0.78%)
Apr 13, 2015 47.75 47.84 47.43 47.48 25,642 -0.12(-0.25%)
Apr 10, 2015 47.86 47.86 47.43 47.60 9,773 +0.13(+0.27%)
Apr 09, 2015 47.80 47.80 47.26 47.47 19,215 -0.18(-0.38%)
Apr 08, 2015 47.30 47.65 47.22 47.65 38,911 +0.62(+1.32%)
Apr 07, 2015 47.37 47.40 47.03 47.03 36,014 -0.30(-0.63%)
Apr 06, 2015 47.25 47.49 46.90 47.33 15,824 -0.02(-0.04%)
Apr 02, 2015 47.30 47.35 47.35 47.35 10,500 +0.34(+0.72%)
Apr 01, 2015 47.21 47.22 46.90 47.01 7,532 -0.40(-0.84%)
Mar 31, 2015 47.51 47.71 47.35 47.41 25,776 -0.13(-0.27%)
Mar 30, 2015 47.51 47.66 47.38 47.54 5,633 +0.64(+1.37%)
Mar 27, 2015 46.79 47.07 46.65 46.90 11,031 +0.51(+1.09%)
Mar 26, 2015 46.45 46.45 45.75 46.39 27,312 -0.10(-0.22%)
Mar 25, 2015 47.71 47.71 46.41 46.49 13,583 -0.87(-1.84%)
Mar 24, 2015 47.73 47.73 47.19 47.36 17,329 -0.10(-0.21%)
Mar 23, 2015 47.70 47.70 47.45 47.46 12,850 +0.08(+0.17%)
Mar 20, 2015 47.67 47.67 47.28 47.38 13,688 -0.10(-0.21%)
Mar 19, 2015 47.21 47.50 47.17 47.48 12,458 +0.37(+0.79%)
Mar 18, 2015 46.81 47.25 46.54 47.11 24,674 +0.04(+0.08%)
Mar 17, 2015 46.55 47.13 46.55 47.07 21,159 +0.34(+0.73%)
Mar 16, 2015 46.50 46.77 46.50 46.73 15,498 +0.63(+1.37%)
Mar 13, 2015 46.09 46.38 45.95 46.10 6,453 -0.16(-0.35%)
Mar 12, 2015 45.88 46.26 45.73 46.26 53,182 +1.01(+2.23%)
Mar 11, 2015 45.27 45.46 45.25 45.25 26,749 -0.02(-0.04%)
Mar 10, 2015 45.57 45.57 45.15 45.27 19,839 -0.55(-1.20%)
Mar 09, 2015 45.76 45.91 45.60 45.82 9,212 +0.21(+0.46%)
Mar 06, 2015 46.07 46.15 45.61 45.61 16,473 -0.51(-1.11%)
Mar 05, 2015 46.44 46.44 46.05 46.12 66,600 -0.20(-0.43%)
Mar 04, 2015 46.42 46.53 46.05 46.32 34,644 -0.21(-0.45%)
Mar 03, 2015 46.82 46.82 46.43 46.53 15,187 -0.09(-0.19%)
Mar 02, 2015 46.25 46.66 46.25 46.62 17,172 +0.44(+0.95%)
Feb 27, 2015 46.50 46.50 46.18 46.18 27,581 -0.25(-0.54%)
Feb 26, 2015 46.80 46.80 46.32 46.43 88,418 -0.11(-0.24%)
Feb 25, 2015 46.55 46.71 46.33 46.54 32,332 +0.07(+0.15%)
Feb 24, 2015 46.35 46.47 46.19 46.47 27,481 +0.12(+0.26%)
Feb 23, 2015 46.51 46.51 46.10 46.35 15,133 +0.22(+0.49%)
Feb 20, 2015 45.75 46.17 45.60 46.12 23,988 +0.49(+1.07%)
Feb 19, 2015 45.95 45.96 45.57 45.63 13,440 -0.04(-0.09%)
Feb 18, 2015 45.42 45.69 45.28 45.67 12,493 +0.31(+0.69%)
Feb 17, 2015 45.36 45.55 45.18 45.36 39,406 -0.13(-0.29%)
Feb 13, 2015 45.15 45.49 45.49 45.49 26,100 +0.17(+0.38%)
Feb 12, 2015 45.22 45.36 44.72 45.32 35,877 +0.33(+0.73%)
Feb 11, 2015 45.05 45.20 44.92 44.99 7,437 +0.18(+0.40%)
Feb 10, 2015 44.32 44.84 44.23 44.81 7,972 +0.84(+1.91%)
Feb 09, 2015 44.23 44.23 43.82 43.97 23,823 -0.41(-0.93%)
Feb 06, 2015 44.74 44.77 44.26 44.38 21,060 -0.34(-0.75%)
Feb 05, 2015 44.49 44.72 44.49 44.72 9,735 +0.43(+0.97%)
Feb 04, 2015 44.03 44.44 44.03 44.29 17,030 +0.32(+0.73%)
Feb 03, 2015 43.51 43.97 43.51 43.97 9,562 +0.64(+1.48%)
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.