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 (%)
Sep 30, 2015 29.90 29.97 29.70 29.96 53,491 +0.71(+2.44%)
Sep 29, 2015 29.12 29.35 29.03 29.25 37,935 -0.04(-0.15%)
Sep 28, 2015 29.32 29.36 29.20 29.29 20,631 -0.55(-1.86%)
Sep 25, 2015 30.20 30.20 29.78 29.84 61,417 -0.08(-0.27%)
Sep 24, 2015 29.71 29.97 29.59 29.92 76,487 -0.27(-0.88%)
Sep 23, 2015 30.34 30.34 30.12 30.19 515,365 -0.18(-0.59%)
Sep 22, 2015 30.41 30.45 30.23 30.37 1,194,490 -0.57(-1.84%)
Sep 21, 2015 30.95 31.06 30.89 30.94 61,233 -0.02(-0.07%)
Sep 18, 2015 31.16 31.34 30.94 30.96 82,942 -0.43(-1.35%)
Sep 17, 2015 31.24 31.90 31.19 31.39 81,254 -0.29(-0.91%)
Sep 16, 2015 31.37 31.71 31.37 31.67 18,244 +0.93(+3.02%)
Sep 15, 2015 30.45 30.80 30.42 30.75 25,081 +0.25(+0.80%)
Sep 14, 2015 30.51 30.51 30.37 30.50 40,972 -0.18(-0.59%)
Sep 11, 2015 30.41 30.68 30.39 30.68 37,295 +0.11(+0.35%)
Sep 10, 2015 30.50 30.67 30.44 30.57 15,578 -0.07(-0.23%)
Sep 09, 2015 31.12 31.22 30.64 30.64 58,307 +0.17(+0.54%)
Sep 08, 2015 30.31 30.48 30.25 30.48 51,619 +1.17(+4.01%)
Sep 04, 2015 29.30 29.30 29.30 0 -0.71(-2.35%)
Sep 03, 2015 29.95 30.30 29.95 30.01 22,870 +0.23(+0.77%)
Sep 02, 2015 29.69 29.79 29.51 29.78 71,085 +0.40(+1.35%)
Sep 01, 2015 29.63 29.68 29.34 29.38 53,658 -0.97(-3.20%)
Aug 31, 2015 30.44 30.48 30.18 30.36 71,640 -0.09(-0.31%)
Aug 28, 2015 30.39 30.57 30.34 30.45 44,574 -0.43(-1.38%)
Aug 27, 2015 30.32 30.97 30.32 30.88 64,604 +0.86(+2.86%)
Aug 26, 2015 29.71 30.02 29.25 30.02 116,453 +0.66(+2.26%)
Aug 25, 2015 30.07 31.15 29.35 29.35 208,029 +0.95(+3.35%)
Aug 24, 2015 29.31 29.35 27.39 28.40 156,900 -1.48(-4.97%)
Aug 21, 2015 30.44 30.50 29.84 29.89 126,824 -0.87(-2.83%)
Aug 20, 2015 30.99 31.04 30.75 30.76 87,753 -0.70(-2.22%)
Aug 19, 2015 31.65 31.65 31.26 31.46 41,965 -0.44(-1.38%)
Aug 18, 2015 31.91 31.99 31.88 31.90 13,514 -0.41(-1.27%)
Aug 17, 2015 32.14 32.31 32.06 32.31 29,215 -0.37(-1.12%)
Aug 14, 2015 32.65 32.73 32.61 32.68 32,325 +0.09(+0.27%)
Aug 13, 2015 32.59 32.77 32.55 32.59 84,185 +0.11(+0.33%)
Aug 12, 2015 32.36 32.50 32.25 32.48 51,554 -0.57(-1.72%)
Aug 11, 2015 33.11 33.11 32.87 33.05 54,575 -0.75(-2.22%)
Aug 10, 2015 33.51 33.83 33.51 33.80 42,595 +0.48(+1.45%)
Aug 07, 2015 33.42 33.42 33.27 33.32 17,513 +0.14(+0.43%)
Aug 06, 2015 33.26 33.26 33.07 33.17 15,958 -0.41(-1.22%)
Aug 05, 2015 33.74 33.79 33.52 33.58 16,944 +0.04(+0.10%)
Aug 04, 2015 33.61 33.73 33.47 33.55 18,308 +0.17(+0.50%)
Aug 03, 2015 33.56 33.56 33.30 33.38 33,737 -0.60(-1.77%)
Jul 31, 2015 34.12 34.20 33.98 33.98 21,388 -0.07(-0.21%)
Jul 30, 2015 33.97 34.05 33.86 34.05 4,543 -0.43(-1.23%)
Jul 29, 2015 34.22 34.51 34.22 34.48 29,602 +0.36(+1.06%)
Jul 28, 2015 34.12 34.17 33.89 34.12 27,614 +0.57(+1.70%)
Jul 27, 2015 33.63 33.79 33.49 33.55 42,154 -0.71(-2.08%)
Jul 24, 2015 34.50 34.50 34.18 34.26 15,512 -0.44(-1.27%)
Jul 23, 2015 34.85 34.89 34.66 34.70 28,945 -0.14(-0.41%)
Jul 22, 2015 34.89 34.93 34.78 34.85 53,962 -0.34(-0.96%)
Jul 21, 2015 35.32 35.32 35.18 35.18 14,303 +0.10(+0.27%)
Jul 20, 2015 35.06 35.15 34.93 35.09 50,274 -0.26(-0.74%)
Jul 17, 2015 35.31 35.35 35.24 35.35 19,490 +0.24(+0.70%)
Jul 16, 2015 34.93 35.11 34.93 35.10 75,394 +0.37(+1.08%)
Jul 15, 2015 34.88 34.92 34.69 34.73 58,686 -0.25(-0.72%)
Jul 14, 2015 34.85 35.00 34.85 34.98 12,548 -0.19(-0.53%)
Jul 13, 2015 35.16 35.28 35.13 35.17 57,880 +0.21(+0.60%)
Jul 10, 2015 35.12 35.12 34.72 34.96 82,170 +0.84(+2.45%)
Jul 09, 2015 33.88 34.55 33.88 34.12 28,474 +0.91(+2.73%)
Jul 08, 2015 34.23 34.23 33.14 33.22 143,963 -1.70(-4.87%)
Jul 07, 2015 34.77 34.92 34.32 34.92 147,216 -0.53(-1.50%)
Jul 06, 2015 35.68 35.68 35.31 35.45 40,244 -1.06(-2.90%)
Jul 02, 2015 36.51 36.51 36.51 0 +0.18(+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.