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 29, 2016 38.29 38.96 37.17 37.97 65,174 -0.10(-0.26%)
Apr 28, 2016 38.74 39.25 38.04 38.07 35,492 -0.90(-2.31%)
Apr 27, 2016 38.00 39.06 38.00 38.97 37,143 +1.51(+4.03%)
Apr 26, 2016 36.92 37.48 36.72 37.46 3,434 +0.90(+2.46%)
Apr 25, 2016 37.08 37.09 36.25 36.56 61,247 -0.48(-1.30%)
Apr 22, 2016 36.18 37.22 36.18 37.04 9,309 +0.99(+2.75%)
Apr 21, 2016 36.59 36.73 35.97 36.05 6,249 -0.39(-1.08%)
Apr 20, 2016 35.74 36.84 35.51 36.44 9,095 +0.53(+1.48%)
Apr 19, 2016 35.26 36.07 35.26 35.91 13,165 +1.02(+2.92%)
Apr 18, 2016 33.52 34.99 32.90 34.89 8,372 +0.64(+1.87%)
Apr 15, 2016 34.35 34.55 34.00 34.25 10,861 -0.42(-1.21%)
Apr 14, 2016 34.92 34.92 34.47 34.67 3,302 -0.28(-0.80%)
Apr 13, 2016 35.17 35.49 34.69 34.95 10,598 -0.31(-0.88%)
Apr 12, 2016 33.50 35.42 33.50 35.26 16,153 +1.98(+5.95%)
Apr 11, 2016 33.52 33.78 33.28 33.28 6,405 +0.18(+0.54%)
Apr 08, 2016 32.91 33.32 32.88 33.10 8,398 +1.18(+3.70%)
Apr 07, 2016 31.92 32.48 31.62 31.92 9,251 -0.28(-0.88%)
Apr 06, 2016 31.40 32.23 31.19 32.20 4,599 +1.23(+3.99%)
Apr 05, 2016 31.15 31.33 30.89 30.97 5,435 -0.11(-0.35%)
Apr 04, 2016 31.57 32.12 31.08 31.08 8,382 -0.55(-1.74%)
Apr 01, 2016 31.91 31.91 31.21 31.63 11,164 -0.74(-2.29%)
Mar 31, 2016 32.03 32.40 32.03 32.37 8,525 +0.19(+0.59%)
Mar 30, 2016 32.52 32.67 31.93 32.18 6,680 -0.05(-0.16%)
Mar 29, 2016 31.52 32.29 31.32 32.23 30,574 +0.30(+0.94%)
Mar 28, 2016 31.91 32.05 31.75 31.93 5,189 -0.27(-0.84%)
Mar 24, 2016 31.25 32.20 32.20 32.20 23,600 +0.30(+0.94%)
Mar 23, 2016 32.65 32.65 31.81 31.90 30,388 -1.05(-3.19%)
Mar 22, 2016 32.63 33.21 32.63 32.95 13,356 -0.01(-0.03%)
Mar 21, 2016 32.83 32.98 32.73 32.96 6,898 +0.14(+0.43%)
Mar 18, 2016 33.51 33.51 32.68 32.82 10,498 -0.22(-0.67%)
Mar 17, 2016 32.80 33.18 32.54 33.04 15,699 +0.40(+1.23%)
Mar 16, 2016 32.04 32.72 32.02 32.64 38,150 +0.99(+3.13%)
Mar 15, 2016 31.41 31.67 30.97 31.65 86,084 -0.22(-0.69%)
Mar 14, 2016 31.63 31.97 31.50 31.87 36,231 -0.41(-1.27%)
Mar 11, 2016 31.55 32.40 31.55 32.28 15,772 +1.20(+3.86%)
Mar 10, 2016 30.57 31.08 30.50 31.08 13,658 -0.13(-0.42%)
Mar 09, 2016 30.90 31.38 30.54 31.21 6,020 +0.92(+3.04%)
Mar 08, 2016 31.71 31.71 30.25 30.29 15,426 -1.47(-4.62%)
Mar 07, 2016 31.09 31.89 31.04 31.76 18,804 +0.70(+2.26%)
Mar 04, 2016 31.11 31.11 30.68 31.05 11,583 +0.43(+1.41%)
Mar 03, 2016 30.03 30.78 29.46 30.62 19,316 +0.71(+2.36%)
Mar 02, 2016 29.07 29.91 29.04 29.91 20,996 +0.69(+2.38%)
Mar 01, 2016 28.76 29.22 28.28 29.22 5,711 +0.55(+1.92%)
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%)
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.