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 40.83 40.86 40.76 40.86 9,056 +0.00(+0.00%)
Apr 29, 2015 40.87 40.87 40.79 40.86 3,305 -0.03(-0.08%)
Apr 28, 2015 40.91 40.91 40.83 40.89 7,183 -0.06(-0.14%)
Apr 27, 2015 40.93 40.95 40.86 40.95 13,990 +0.03(+0.08%)
Apr 24, 2015 40.92 40.92 40.92 40.92 2,093 +0.04(+0.10%)
Apr 23, 2015 40.83 40.90 40.83 40.87 6,400 -0.02(-0.05%)
Apr 22, 2015 40.92 40.92 40.89 40.89 10,558 -0.03(-0.07%)
Apr 21, 2015 40.85 40.94 40.85 40.92 7,995 -0.02(-0.04%)
Apr 20, 2015 40.95 40.95 40.92 40.94 1,356 +0.06(+0.16%)
Apr 17, 2015 40.93 40.94 40.87 40.87 14,578 -0.08(-0.20%)
Apr 16, 2015 40.94 40.95 40.90 40.95 4,727 -0.02(-0.04%)
Apr 15, 2015 40.86 40.98 40.86 40.97 2,821 +0.04(+0.10%)
Apr 14, 2015 40.96 40.97 40.87 40.93 8,765 +0.08(+0.20%)
Apr 13, 2015 40.91 40.92 40.84 40.85 3,995 -0.06(-0.14%)
Apr 10, 2015 40.82 40.91 40.82 40.91 17,881 +0.00(+0.00%)
Apr 09, 2015 40.77 40.91 40.77 40.91 12,035 +0.00(+0.00%)
Apr 08, 2015 40.91 40.91 40.77 40.91 3,892 +0.00(+0.00%)
Apr 07, 2015 40.90 40.91 40.79 40.91 2,553 -0.01(-0.03%)
Apr 06, 2015 40.90 40.93 40.84 40.92 3,047 +0.09(+0.21%)
Apr 02, 2015 40.83 40.83 40.83 0 -0.02(-0.05%)
Apr 01, 2015 40.89 40.89 40.75 40.85 38,175 -0.05(-0.13%)
Mar 31, 2015 40.78 40.91 40.78 40.91 5,813 +0.10(+0.24%)
Mar 30, 2015 40.77 40.87 40.77 40.81 7,737 +0.01(+0.02%)
Mar 27, 2015 40.73 40.86 40.72 40.80 10,055 -0.01(-0.02%)
Mar 26, 2015 40.81 40.82 40.79 40.81 5,106 +0.08(+0.20%)
Mar 25, 2015 40.87 40.87 40.72 40.73 24,774 -0.06(-0.16%)
Mar 24, 2015 40.84 40.87 40.71 40.79 16,911 -0.02(-0.06%)
Mar 23, 2015 40.74 40.84 40.74 40.82 4,386 +0.02(+0.04%)
Mar 20, 2015 40.83 40.85 40.80 40.80 7,009 +0.13(+0.32%)
Mar 19, 2015 40.80 40.83 40.67 40.67 20,816 -0.20(-0.49%)
Mar 18, 2015 40.60 40.87 40.60 40.87 7,101 +0.15(+0.38%)
Mar 17, 2015 40.72 40.79 40.65 40.72 15,225 +0.02(+0.04%)
Mar 16, 2015 40.75 40.75 40.68 40.70 2,871 -0.02(-0.06%)
Mar 13, 2015 40.72 40.75 40.62 40.73 11,339 +0.00(+0.00%)
Mar 12, 2015 40.62 40.75 40.62 40.73 9,484 +0.10(+0.24%)
Mar 11, 2015 40.58 40.74 40.58 40.63 32,087 +0.04(+0.10%)
Mar 10, 2015 40.63 40.70 40.59 40.59 9,526 -0.12(-0.30%)
Mar 09, 2015 40.69 40.71 40.64 40.71 9,616 +0.03(+0.08%)
Mar 06, 2015 40.69 40.69 40.63 40.68 5,997 -0.08(-0.20%)
Mar 05, 2015 40.75 40.76 40.63 40.76 24,012 +0.03(+0.08%)
Mar 04, 2015 40.71 40.73 40.64 40.73 15,904 +0.02(+0.04%)
Mar 03, 2015 40.75 40.75 40.71 40.71 3,742 +0.00(+0.00%)
Mar 02, 2015 40.71 41.54 40.71 40.71 23,852 -0.09(-0.23%)
Feb 27, 2015 40.82 40.83 40.80 40.80 971 -0.00(-0.01%)
Feb 26, 2015 40.83 40.83 40.80 40.81 3,212 -0.07(-0.18%)
Feb 25, 2015 40.72 40.88 40.72 40.88 15,473 +0.04(+0.10%)
Feb 24, 2015 40.67 40.87 40.66 40.84 52,157 +0.06(+0.14%)
Feb 23, 2015 40.79 40.80 40.76 40.79 7,095 +0.02(+0.04%)
Feb 20, 2015 40.70 40.77 40.70 40.77 4,095 +0.04(+0.10%)
Feb 19, 2015 40.78 40.78 40.68 40.73 7,064 -0.05(-0.12%)
Feb 18, 2015 40.64 40.78 40.63 40.78 7,212 +0.17(+0.41%)
Feb 17, 2015 40.71 40.71 40.61 40.61 1,853 -0.06(-0.14%)
Feb 13, 2015 40.66 40.66 40.66 0 -0.01(-0.03%)
Feb 12, 2015 40.71 40.73 40.62 40.67 44,383 -0.05(-0.11%)
Feb 11, 2015 40.59 40.72 40.58 40.72 4,753 -0.01(-0.02%)
Feb 10, 2015 40.60 40.73 40.60 40.73 2,713 +0.14(+0.34%)
Feb 09, 2015 40.70 40.71 40.59 40.59 1,044 -0.01(-0.02%)
Feb 06, 2015 40.78 40.78 40.60 40.60 3,773 -0.22(-0.53%)
Feb 05, 2015 40.83 40.88 40.76 40.82 9,270 +0.02(+0.05%)
Feb 04, 2015 40.83 40.86 40.70 40.80 5,192 -0.05(-0.13%)
Feb 03, 2015 40.87 40.87 40.84 40.85 1,157 +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.