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 (%)
Nov 30, 2016 40.34 40.43 39.81 39.96 37,776 -0.04(-0.10%)
Nov 29, 2016 39.96 40.25 39.94 40.00 127,334 +0.03(+0.08%)
Nov 28, 2016 40.57 40.57 39.94 39.97 26,106 -0.70(-1.72%)
Nov 25, 2016 40.50 40.67 40.50 40.67 6,379 +0.21(+0.52%)
Nov 23, 2016 40.46 40.46 40.46 0 +0.31(+0.77%)
Nov 22, 2016 40.24 40.24 39.87 40.15 35,402 +0.16(+0.40%)
Nov 21, 2016 39.99 40.23 39.74 39.99 29,208 +0.22(+0.56%)
Nov 18, 2016 39.69 39.84 39.59 39.77 13,950 +0.17(+0.42%)
Nov 17, 2016 39.42 39.49 39.42 39.60 15,565 +0.44(+1.11%)
Nov 16, 2016 38.92 39.30 38.88 39.17 26,275 +0.09(+0.22%)
Nov 15, 2016 38.70 39.16 38.58 39.08 21,864 +0.39(+1.01%)
Nov 14, 2016 38.69 39.15 38.40 38.69 54,433 +0.28(+0.73%)
Nov 11, 2016 37.37 38.41 37.37 38.41 15,874 +0.98(+2.62%)
Nov 10, 2016 37.32 37.69 36.91 37.43 23,440 +0.48(+1.30%)
Nov 09, 2016 35.27 36.95 35.27 36.95 33,633 +1.36(+3.82%)
Nov 08, 2016 35.33 35.79 35.33 35.59 10,923 +0.13(+0.37%)
Nov 07, 2016 35.33 35.56 34.99 35.46 21,440 +0.99(+2.87%)
Nov 04, 2016 34.36 34.84 34.17 34.47 21,538 +0.08(+0.23%)
Nov 03, 2016 34.67 34.69 34.31 34.39 37,601 -0.30(-0.86%)
Nov 02, 2016 35.21 35.21 34.61 34.69 24,799 -0.49(-1.39%)
Nov 01, 2016 35.41 35.44 34.96 35.18 24,756 -0.19(-0.54%)
Oct 31, 2016 35.36 35.42 35.09 35.37 20,025 +0.16(+0.45%)
Oct 28, 2016 35.50 35.63 35.20 35.21 8,488 -0.16(-0.45%)
Oct 27, 2016 36.06 36.06 35.31 35.37 19,617 -0.56(-1.56%)
Oct 26, 2016 36.25 36.48 35.90 35.93 32,200 -0.51(-1.40%)
Oct 25, 2016 36.70 36.73 36.40 36.44 18,380 -0.29(-0.79%)
Oct 24, 2016 37.03 37.07 36.67 36.73 6,520 +0.09(+0.25%)
Oct 21, 2016 36.68 36.78 36.61 36.64 8,102 -0.31(-0.84%)
Oct 20, 2016 37.08 37.08 36.68 36.95 99,128 -0.19(-0.51%)
Oct 19, 2016 36.83 37.26 36.83 37.14 144,290 +0.18(+0.49%)
Oct 18, 2016 37.25 37.25 36.95 36.96 23,045 +0.14(+0.38%)
Oct 17, 2016 36.90 37.00 36.81 36.82 16,236 -0.02(-0.05%)
Oct 14, 2016 37.31 37.38 36.84 36.84 13,197 -0.25(-0.67%)
Oct 13, 2016 37.14 37.30 36.88 37.09 15,304 -0.46(-1.21%)
Oct 12, 2016 37.55 37.81 37.53 37.55 7,085 -0.05(-0.14%)
Oct 11, 2016 38.41 38.41 37.47 37.60 8,604 -0.91(-2.35%)
Oct 10, 2016 38.49 38.67 38.45 38.51 8,862 +0.51(+1.33%)
Oct 07, 2016 38.20 38.29 37.92 38.00 35,681 -0.47(-1.22%)
Oct 06, 2016 38.24 38.49 38.23 38.47 46,506 +0.06(+0.16%)
Oct 05, 2016 38.38 38.66 38.28 38.41 16,931 +0.28(+0.73%)
Oct 04, 2016 38.43 38.56 37.99 38.13 12,269 -0.29(-0.75%)
Oct 03, 2016 38.37 38.42 38.21 38.42 122,553 -0.08(-0.21%)
Sep 30, 2016 38.25 38.59 38.09 38.50 13,207 +0.44(+1.16%)
Sep 29, 2016 38.53 38.53 38.06 38.06 13,102 -0.56(-1.45%)
Sep 28, 2016 38.40 38.62 38.09 38.62 7,602 +0.36(+0.94%)
Sep 27, 2016 38.09 38.29 38.00 38.26 21,353 +0.00(+0.01%)
Sep 26, 2016 38.37 38.48 38.26 38.26 4,323 -0.31(-0.81%)
Sep 23, 2016 38.81 38.82 38.54 38.57 11,941 -0.30(-0.77%)
Sep 22, 2016 38.69 38.87 38.58 38.87 34,804 +0.43(+1.13%)
Sep 21, 2016 37.97 38.44 37.80 38.44 13,774 +0.58(+1.52%)
Sep 20, 2016 38.03 38.03 37.79 37.86 10,977 -0.06(-0.17%)
Sep 19, 2016 37.88 38.20 37.71 37.92 6,844 +0.29(+0.78%)
Sep 16, 2016 37.61 37.71 37.51 37.63 2,968 -0.11(-0.29%)
Sep 15, 2016 37.27 37.76 37.27 37.74 8,940 +0.42(+1.13%)
Sep 14, 2016 37.19 37.52 37.19 37.32 26,884 +0.28(+0.75%)
Sep 13, 2016 37.50 37.50 36.87 37.04 67,530 -0.77(-2.04%)
Sep 12, 2016 37.25 37.81 37.09 37.81 11,368 +0.44(+1.18%)
Sep 09, 2016 38.19 38.19 37.37 37.37 32,373 -1.23(-3.19%)
Sep 08, 2016 38.51 38.62 38.42 38.60 97,553 +0.06(+0.16%)
Sep 07, 2016 38.32 38.55 38.31 38.54 215,107 +0.18(+0.47%)
Sep 06, 2016 38.41 38.41 38.20 38.36 52,247 +0.12(+0.32%)
Sep 02, 2016 38.04 38.24 38.24 38.24 7,500 +0.48(+1.27%)
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.