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 38.48 38.53 38.09 38.17 60,550 -0.30(-0.78%)
Oct 29, 2015 39.10 39.19 38.40 38.47 63,626 -0.76(-1.94%)
Oct 28, 2015 38.01 39.25 37.96 39.23 93,430 +1.33(+3.51%)
Oct 27, 2015 38.05 38.12 37.68 37.90 120,094 -0.30(-0.79%)
Oct 26, 2015 38.28 38.38 38.05 38.20 124,770 -0.12(-0.31%)
Oct 23, 2015 38.05 38.38 37.89 38.32 62,409 +0.53(+1.40%)
Oct 22, 2015 37.75 38.07 37.49 37.79 157,673 +0.26(+0.69%)
Oct 21, 2015 38.36 38.36 37.42 37.53 62,794 -0.72(-1.88%)
Oct 20, 2015 38.44 38.58 37.96 38.25 93,182 -0.23(-0.60%)
Oct 19, 2015 38.16 38.79 38.16 38.48 58,959 +0.14(+0.37%)
Oct 16, 2015 38.32 38.44 37.92 38.34 174,830 +0.06(+0.16%)
Oct 15, 2015 37.29 38.28 37.23 38.28 52,028 +1.17(+3.15%)
Oct 14, 2015 37.93 38.00 37.11 37.11 38,142 -0.75(-1.98%)
Oct 13, 2015 38.33 38.74 37.85 37.86 38,938 -0.61(-1.59%)
Oct 12, 2015 38.45 38.57 38.30 38.47 65,848 +0.05(+0.13%)
Oct 09, 2015 38.28 38.59 38.28 38.42 47,939 +0.12(+0.31%)
Oct 08, 2015 38.09 38.33 37.77 38.30 71,239 +0.17(+0.45%)
Oct 07, 2015 37.60 38.18 37.46 38.13 173,090 +0.72(+1.92%)
Oct 06, 2015 38.17 38.28 37.17 37.41 52,946 -0.78(-2.05%)
Oct 05, 2015 37.81 38.21 37.73 38.19 49,492 +0.71(+1.91%)
Oct 02, 2015 36.58 37.48 36.19 37.48 208,146 +0.36(+0.97%)
Oct 01, 2015 37.30 37.30 36.54 37.12 192,940 -0.11(-0.30%)
Sep 30, 2015 37.00 37.28 36.62 37.23 100,452 +0.88(+2.42%)
Sep 29, 2015 36.67 37.09 36.10 36.35 120,266 -0.36(-0.98%)
Sep 28, 2015 38.12 38.12 36.50 36.71 282,509 -1.56(-4.08%)
Sep 25, 2015 39.45 39.45 38.06 38.27 44,387 -0.84(-2.15%)
Sep 24, 2015 39.31 39.31 38.61 39.11 34,547 -0.43(-1.09%)
Sep 23, 2015 39.47 39.74 39.31 39.54 79,544 +0.16(+0.41%)
Sep 22, 2015 39.56 39.67 39.16 39.38 39,530 -0.64(-1.60%)
Sep 21, 2015 40.60 40.87 39.72 40.02 40,678 -0.39(-0.97%)
Sep 18, 2015 40.28 40.81 40.28 40.41 89,028 -0.50(-1.22%)
Sep 17, 2015 40.58 41.49 40.57 40.91 94,772 +0.31(+0.77%)
Sep 16, 2015 40.44 40.61 40.24 40.60 84,971 +0.20(+0.49%)
Sep 15, 2015 39.88 40.51 39.88 40.40 151,520 +0.52(+1.30%)
Sep 14, 2015 40.03 40.06 39.68 39.88 113,146 -0.03(-0.08%)
Sep 11, 2015 39.57 39.91 39.38 39.91 38,639 +0.29(+0.73%)
Sep 10, 2015 39.27 39.89 39.27 39.62 140,179 +0.23(+0.58%)
Sep 09, 2015 40.23 40.24 39.36 39.39 97,168 -0.69(-1.71%)
Sep 08, 2015 39.72 40.09 39.50 40.08 57,964 +0.96(+2.45%)
Sep 04, 2015 38.70 39.12 39.12 39.12 127,800 -0.16(-0.41%)
Sep 03, 2015 39.64 39.79 39.15 39.28 100,860 -0.12(-0.30%)
Sep 02, 2015 39.17 39.41 38.63 39.40 77,903 +0.68(+1.76%)
Sep 01, 2015 38.97 39.32 38.53 38.72 125,598 -0.97(-2.44%)
Aug 31, 2015 39.90 40.11 39.58 39.69 83,115 -0.28(-0.70%)
Aug 28, 2015 39.64 40.03 39.48 39.97 42,117 +0.35(+0.88%)
Aug 27, 2015 39.37 39.90 39.09 39.62 160,358 +0.66(+1.69%)
Aug 26, 2015 38.04 38.96 37.57 38.96 88,188 +1.17(+3.10%)
Aug 25, 2015 38.79 39.69 37.78 37.79 215,003 -0.11(-0.29%)
Aug 24, 2015 38.69 39.25 22.18 37.90 377,495 -1.60(-4.05%)
Aug 21, 2015 39.94 40.28 39.39 39.50 443,632 -0.95(-2.35%)
Aug 20, 2015 41.22 41.36 40.34 40.45 155,625 -1.22(-2.93%)
Aug 19, 2015 41.83 42.01 41.39 41.67 75,063 -0.45(-1.07%)
Aug 18, 2015 42.41 42.90 42.09 42.12 134,591 -0.40(-0.94%)
Aug 17, 2015 41.88 42.52 41.70 42.52 66,699 +0.59(+1.40%)
Aug 14, 2015 41.80 41.97 41.49 41.93 121,212 +0.12(+0.30%)
Aug 13, 2015 41.88 42.24 41.75 41.81 84,840 +0.03(+0.07%)
Aug 12, 2015 41.76 41.93 40.87 41.78 115,384 -0.25(-0.59%)
Aug 11, 2015 42.02 42.41 41.73 42.03 78,316 -0.30(-0.71%)
Aug 10, 2015 42.38 42.57 42.22 42.33 34,326 +0.38(+0.91%)
Aug 07, 2015 42.00 42.00 41.47 41.95 37,870 -0.05(-0.12%)
Aug 06, 2015 42.93 42.93 41.70 42.00 53,744 -0.72(-1.69%)
Aug 05, 2015 42.62 43.03 42.55 42.72 173,245 +0.46(+1.09%)
Aug 04, 2015 42.40 42.52 42.10 42.26 103,577 +0.01(+0.02%)
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.