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 27, 2015 31.43 31.50 31.28 31.46 5,297 -0.04(-0.13%)
Feb 26, 2015 31.67 31.67 31.42 31.50 5,900 +0.01(+0.03%)
Feb 25, 2015 31.58 31.76 31.48 31.49 6,219 +0.04(+0.13%)
Feb 24, 2015 31.60 31.60 31.40 31.45 10,038 -0.11(-0.35%)
Feb 23, 2015 31.50 31.60 31.50 31.56 9,710 +0.05(+0.16%)
Feb 20, 2015 31.28 31.61 31.27 31.51 28,219 +0.25(+0.80%)
Feb 19, 2015 31.41 31.41 31.25 31.26 3,351 -0.30(-0.95%)
Feb 18, 2015 31.34 31.60 31.33 31.56 7,944 +0.06(+0.19%)
Feb 17, 2015 31.46 31.61 31.46 31.50 5,828 +0.02(+0.06%)
Feb 13, 2015 31.59 31.48 31.48 31.48 15,500 -0.15(-0.48%)
Feb 12, 2015 31.46 31.63 31.46 31.63 3,371 +0.34(+1.09%)
Feb 11, 2015 31.32 31.35 31.19 31.29 11,091 -0.04(-0.13%)
Feb 10, 2015 31.20 31.37 31.08 31.33 13,952 +0.13(+0.42%)
Feb 09, 2015 31.42 31.42 31.20 31.20 8,601 -0.18(-0.57%)
Feb 06, 2015 31.90 31.90 31.29 31.38 18,732 -0.36(-1.13%)
Feb 05, 2015 31.38 31.78 31.38 31.74 11,960 +0.31(+0.98%)
Feb 04, 2015 31.22 31.43 31.17 31.43 4,392 +0.14(+0.46%)
Feb 03, 2015 31.09 31.29 31.00 31.29 2,150 +0.44(+1.43%)
Feb 02, 2015 30.78 30.85 30.28 30.85 108,623 +0.18(+0.59%)
Jan 30, 2015 30.96 31.15 30.67 30.67 5,119 -0.59(-1.89%)
Jan 29, 2015 31.11 31.26 30.93 31.26 7,087 -0.15(-0.48%)
Jan 28, 2015 31.54 31.54 31.37 31.41 30,698 +0.05(+0.16%)
Jan 27, 2015 31.40 31.41 31.22 31.36 36,047 -0.18(-0.57%)
Jan 26, 2015 31.29 31.54 31.23 31.54 79,957 +0.20(+0.64%)
Jan 23, 2015 31.57 31.64 31.34 31.34 23,650 -0.21(-0.67%)
Jan 22, 2015 30.99 31.57 30.94 31.55 22,527 +0.53(+1.71%)
Jan 21, 2015 30.98 31.08 30.87 31.02 12,037 +0.04(+0.13%)
Jan 20, 2015 31.16 31.26 30.89 30.98 17,034 +0.16(+0.52%)
Jan 16, 2015 30.74 30.98 30.72 30.82 10,772 +0.18(+0.59%)
Jan 15, 2015 31.06 31.06 30.64 30.64 3,084 -0.30(-0.97%)
Jan 14, 2015 30.84 30.94 30.62 30.94 8,209 +0.17(+0.56%)
Jan 13, 2015 31.27 31.41 30.72 30.77 9,545 -0.21(-0.69%)
Jan 12, 2015 30.96 31.07 30.86 30.98 16,618 -0.04(-0.13%)
Jan 09, 2015 31.18 31.18 31.02 31.02 4,446 -0.22(-0.70%)
Jan 08, 2015 31.17 31.30 31.17 31.24 3,372 +0.36(+1.17%)
Jan 07, 2015 30.75 30.93 30.67 30.88 9,096 +0.53(+1.75%)
Jan 06, 2015 30.74 30.74 30.34 30.35 2,490 -0.24(-0.78%)
Jan 05, 2015 30.60 30.70 30.55 30.59 177,541 -0.13(-0.42%)
Jan 02, 2015 30.73 30.88 30.72 30.72 3,450 -0.03(-0.10%)
Dec 31, 2014 31.18 30.75 30.75 30.75 2,600 -0.38(-1.22%)
Dec 30, 2014 31.10 31.21 31.08 31.13 1,841 -0.07(-0.22%)
Dec 29, 2014 31.02 31.24 31.02 31.20 7,739 +0.02(+0.06%)
Dec 26, 2014 31.13 31.19 31.13 31.18 1,708 +0.11(+0.35%)
Dec 24, 2014 31.22 31.07 31.07 31.07 6,200 -0.04(-0.13%)
Dec 23, 2014 31.00 31.14 31.00 31.11 3,578 +0.21(+0.68%)
Dec 22, 2014 30.65 30.90 30.65 30.90 10,205 +0.21(+0.68%)
Dec 19, 2014 30.50 30.82 30.50 30.69 5,452 -0.09(-0.29%)
Dec 18, 2014 30.52 30.78 30.49 30.78 9,659 +0.60(+1.99%)
Dec 17, 2014 29.44 30.18 29.44 30.18 11,686 +0.72(+2.44%)
Dec 16, 2014 29.45 29.79 29.41 29.46 3,498 -0.22(-0.74%)
Dec 15, 2014 30.09 30.10 29.47 29.68 5,737 -0.40(-1.33%)
Dec 12, 2014 30.38 30.38 30.00 30.08 4,192 -0.45(-1.47%)
Dec 11, 2014 30.60 30.67 30.52 30.53 3,415 +0.10(+0.33%)
Dec 10, 2014 30.73 30.73 30.39 30.43 3,359 -0.30(-0.98%)
Dec 09, 2014 30.49 30.77 30.41 30.73 3,759 -0.05(-0.15%)
Dec 08, 2014 30.75 31.00 30.64 30.78 7,895 +0.07(+0.22%)
Dec 05, 2014 30.66 30.72 30.66 30.71 6,767 +0.24(+0.79%)
Dec 04, 2014 30.44 30.48 30.43 30.47 3,189 +0.16(+0.51%)
Dec 03, 2014 30.45 30.47 30.31 30.31 6,322 -0.08(-0.25%)
Dec 02, 2014 30.25 30.42 30.20 30.39 7,986 +0.19(+0.63%)
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.