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 (%)
Oct 30, 2015 32.59 32.62 32.48 32.53 44,286 -0.03(-0.09%)
Oct 29, 2015 32.47 32.56 32.44 32.56 32,499 -0.21(-0.65%)
Oct 28, 2015 32.97 33.07 32.51 32.77 85,076 -0.19(-0.56%)
Oct 27, 2015 32.94 32.98 32.86 32.96 12,534 -0.23(-0.69%)
Oct 26, 2015 33.19 33.21 33.08 33.18 16,531 -0.36(-1.08%)
Oct 23, 2015 33.51 33.62 33.37 33.55 96,168 +0.39(+1.18%)
Oct 22, 2015 32.88 33.19 32.88 33.16 52,265 +0.61(+1.89%)
Oct 21, 2015 32.73 32.80 32.54 32.54 44,184 -0.36(-1.08%)
Oct 20, 2015 32.88 32.94 32.84 32.90 11,501 +0.07(+0.22%)
Oct 19, 2015 32.83 32.88 32.73 32.83 10,904 -0.30(-0.90%)
Oct 16, 2015 32.97 33.14 32.93 33.13 19,463 +0.04(+0.11%)
Oct 15, 2015 32.90 33.09 32.83 33.09 12,813 +0.90(+2.81%)
Oct 14, 2015 32.14 32.28 32.11 32.19 10,706 +0.24(+0.74%)
Oct 13, 2015 31.98 32.22 31.94 31.95 11,063 -0.32(-1.00%)
Oct 12, 2015 32.37 32.39 32.25 32.27 11,544 -0.09(-0.26%)
Oct 09, 2015 32.63 32.63 32.29 32.36 31,427 +0.03(+0.09%)
Oct 08, 2015 31.87 32.39 31.87 32.33 25,467 +0.40(+1.25%)
Oct 07, 2015 31.91 32.19 31.84 31.93 24,230 +0.98(+3.16%)
Oct 06, 2015 30.90 31.03 30.87 30.95 14,978 -0.18(-0.57%)
Oct 05, 2015 30.78 31.21 30.78 31.13 319,548 +0.59(+1.92%)
Oct 02, 2015 29.84 30.57 29.78 30.54 69,512 +0.59(+1.98%)
Oct 01, 2015 29.92 29.95 29.71 29.95 25,961 +0.29(+0.96%)
Sep 30, 2015 29.60 29.68 29.41 29.67 54,020 +0.71(+2.44%)
Sep 29, 2015 28.84 29.06 28.75 28.96 38,310 -0.04(-0.15%)
Sep 28, 2015 29.03 29.07 28.91 29.00 20,835 -0.55(-1.86%)
Sep 25, 2015 29.90 29.90 29.49 29.55 62,025 -0.08(-0.26%)
Sep 24, 2015 29.42 29.68 29.30 29.63 77,243 -0.26(-0.88%)
Sep 23, 2015 30.04 30.04 29.82 29.90 520,460 -0.18(-0.59%)
Sep 22, 2015 30.11 30.15 29.93 30.07 1,206,298 -0.56(-1.84%)
Sep 21, 2015 30.64 30.76 30.59 30.64 61,838 -0.02(-0.07%)
Sep 18, 2015 30.85 31.03 30.64 30.66 83,761 -0.42(-1.35%)
Sep 17, 2015 30.94 31.59 30.88 31.08 82,057 -0.29(-0.91%)
Sep 16, 2015 31.06 31.40 31.06 31.36 18,425 +0.92(+3.02%)
Sep 15, 2015 30.15 30.49 30.12 30.44 25,329 +0.24(+0.80%)
Sep 14, 2015 30.22 30.22 30.07 30.20 41,377 -0.18(-0.59%)
Sep 11, 2015 30.12 30.38 30.09 30.38 37,664 +0.11(+0.35%)
Sep 10, 2015 30.20 30.37 30.14 30.27 15,732 -0.07(-0.24%)
Sep 09, 2015 30.82 30.92 30.34 30.34 58,884 +0.16(+0.54%)
Sep 08, 2015 30.02 30.18 29.95 30.18 52,129 +1.16(+4.01%)
Sep 04, 2015 29.02 29.02 29.02 0 -0.70(-2.35%)
Sep 03, 2015 29.66 30.00 29.66 29.72 23,096 +0.23(+0.77%)
Sep 02, 2015 29.40 29.50 29.22 29.49 71,788 +0.39(+1.35%)
Sep 01, 2015 29.34 29.39 29.05 29.10 54,188 -0.96(-3.20%)
Aug 31, 2015 30.14 30.18 29.89 30.06 72,349 -0.09(-0.31%)
Aug 28, 2015 30.09 30.27 30.04 30.15 45,015 -0.42(-1.38%)
Aug 27, 2015 30.02 30.67 30.02 30.57 65,243 +0.85(+2.86%)
Aug 26, 2015 29.42 29.72 28.96 29.72 117,604 +0.66(+2.26%)
Aug 25, 2015 29.77 30.84 29.07 29.07 210,085 +0.94(+3.35%)
Aug 24, 2015 29.02 29.06 27.13 28.13 158,451 -1.47(-4.97%)
Aug 21, 2015 30.14 30.20 29.55 29.60 128,078 -0.86(-2.83%)
Aug 20, 2015 30.69 30.74 30.45 30.46 88,621 -0.69(-2.22%)
Aug 19, 2015 31.34 31.34 30.95 31.15 42,380 -0.44(-1.38%)
Aug 18, 2015 31.60 31.68 31.57 31.59 13,648 -0.41(-1.27%)
Aug 17, 2015 31.83 31.99 31.74 31.99 29,504 -0.36(-1.12%)
Aug 14, 2015 32.33 32.41 32.29 32.36 32,645 +0.09(+0.27%)
Aug 13, 2015 32.27 32.45 32.24 32.27 85,017 +0.11(+0.33%)
Aug 12, 2015 32.04 32.19 31.94 32.16 52,064 -0.56(-1.72%)
Aug 11, 2015 32.78 32.78 32.55 32.73 55,115 -0.74(-2.22%)
Aug 10, 2015 33.18 33.50 33.18 33.47 43,016 +0.48(+1.45%)
Aug 07, 2015 33.09 33.09 32.94 32.99 17,686 +0.14(+0.43%)
Aug 06, 2015 32.94 32.94 32.75 32.85 16,116 -0.41(-1.22%)
Aug 05, 2015 33.41 33.46 33.19 33.25 17,111 +0.03(+0.11%)
Aug 04, 2015 33.28 33.40 33.14 33.22 18,489 +0.17(+0.50%)
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.