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 39.11 39.97 38.77 39.60 8,962 +0.23(+0.58%)
Oct 29, 2015 38.91 39.75 38.91 39.37 5,741 +0.30(+0.77%)
Oct 28, 2015 38.08 39.14 37.91 39.07 10,823 +1.17(+3.10%)
Oct 27, 2015 38.01 38.06 37.52 37.90 10,082 -0.59(-1.55%)
Oct 26, 2015 39.03 39.03 38.49 38.49 14,663 -0.55(-1.41%)
Oct 23, 2015 39.10 39.43 38.82 39.04 6,223 -0.08(-0.20%)
Oct 22, 2015 38.90 39.26 38.59 39.12 7,393 +0.46(+1.19%)
Oct 21, 2015 39.44 39.44 38.66 38.66 46,773 -0.84(-2.13%)
Oct 20, 2015 39.44 39.91 39.21 39.50 10,314 -0.03(-0.08%)
Oct 19, 2015 40.54 40.54 39.25 39.53 13,066 -1.23(-3.01%)
Oct 16, 2015 40.82 40.82 40.37 40.76 8,882 +0.14(+0.34%)
Oct 15, 2015 39.85 40.62 39.60 40.62 8,449 +0.76(+1.91%)
Oct 14, 2015 39.92 40.07 39.37 39.86 7,171 +0.30(+0.76%)
Oct 13, 2015 40.00 40.55 39.55 39.56 28,787 -0.72(-1.79%)
Oct 12, 2015 40.69 40.69 39.85 40.28 9,158 -0.80(-1.95%)
Oct 09, 2015 41.66 41.66 40.58 41.08 8,840 -0.46(-1.10%)
Oct 08, 2015 40.36 41.60 40.16 41.54 22,216 +1.39(+3.46%)
Oct 07, 2015 40.48 41.04 39.61 40.15 20,236 +0.13(+0.32%)
Oct 06, 2015 39.50 40.05 39.50 40.02 6,190 +0.84(+2.14%)
Oct 05, 2015 38.24 39.30 38.17 39.18 10,065 +1.43(+3.79%)
Oct 02, 2015 35.79 37.75 35.74 37.75 19,340 +1.50(+4.14%)
Oct 01, 2015 35.86 36.32 35.75 36.25 4,870 +0.71(+1.99%)
Sep 30, 2015 35.14 35.77 34.92 35.54 10,010 +0.77(+2.21%)
Sep 29, 2015 34.92 35.32 34.60 34.77 30,307 -0.04(-0.11%)
Sep 28, 2015 36.19 36.19 34.78 34.81 15,234 -1.43(-3.95%)
Sep 25, 2015 37.18 37.18 36.24 36.24 5,753 -0.54(-1.48%)
Sep 24, 2015 36.41 36.95 35.92 36.78 12,196 +0.09(+0.26%)
Sep 23, 2015 37.53 37.53 36.61 36.69 8,286 -0.58(-1.56%)
Sep 22, 2015 37.02 37.61 37.00 37.27 23,343 -0.30(-0.80%)
Sep 21, 2015 37.92 38.03 37.57 37.57 17,744 +0.12(+0.32%)
Sep 18, 2015 37.85 38.00 37.32 37.45 7,045 -1.27(-3.28%)
Sep 17, 2015 38.63 38.99 38.43 38.72 22,608 +0.28(+0.73%)
Sep 16, 2015 37.64 38.44 37.64 38.44 28,583 +1.19(+3.19%)
Sep 15, 2015 36.68 37.27 36.68 37.25 15,191 +0.69(+1.89%)
Sep 14, 2015 37.02 37.02 36.39 36.56 44,247 -0.66(-1.79%)
Sep 11, 2015 37.56 37.56 36.83 37.22 13,313 -0.68(-1.78%)
Sep 10, 2015 37.73 38.13 37.62 37.90 12,894 +0.16(+0.42%)
Sep 09, 2015 38.62 39.15 37.74 37.74 11,443 -0.76(-1.97%)
Sep 08, 2015 38.10 38.56 37.62 38.50 7,500 +0.65(+1.72%)
Sep 04, 2015 37.77 37.85 37.85 37.85 8,700 -0.59(-1.53%)
Sep 03, 2015 38.36 39.30 38.09 38.44 11,383 +0.18(+0.47%)
Sep 02, 2015 38.37 38.43 37.06 38.26 29,580 +0.47(+1.24%)
Sep 01, 2015 38.76 38.76 37.58 37.79 28,553 -1.70(-4.31%)
Aug 31, 2015 38.36 39.58 37.76 39.49 6,964 +0.96(+2.49%)
Aug 28, 2015 37.50 39.06 37.50 38.53 27,017 +0.97(+2.58%)
Aug 27, 2015 36.23 37.68 36.23 37.56 14,278 +2.10(+5.92%)
Aug 26, 2015 35.51 35.52 34.57 35.46 24,470 +0.59(+1.69%)
Aug 25, 2015 36.03 36.63 34.83 34.87 45,597 -0.62(-1.74%)
Aug 24, 2015 37.36 37.36 33.00 35.49 31,979 -2.19(-5.81%)
Aug 21, 2015 39.00 39.00 37.61 37.68 25,992 -1.76(-4.46%)
Aug 20, 2015 40.29 40.42 39.44 39.44 19,426 -1.04(-2.57%)
Aug 19, 2015 41.58 41.58 40.15 40.48 33,119 -1.16(-2.78%)
Aug 18, 2015 41.53 41.64 41.43 41.64 5,328 +0.01(+0.02%)
Aug 17, 2015 41.49 41.78 41.18 41.63 6,518 +0.12(+0.29%)
Aug 14, 2015 41.65 41.97 41.38 41.51 10,645 -0.15(-0.36%)
Aug 13, 2015 42.32 42.37 41.50 41.66 19,660 -0.97(-2.28%)
Aug 12, 2015 41.49 42.71 41.28 42.63 10,952 +1.00(+2.40%)
Aug 11, 2015 40.47 41.64 40.47 41.63 6,609 +0.09(+0.22%)
Aug 10, 2015 39.95 41.56 39.90 41.54 26,630 +1.69(+4.24%)
Aug 07, 2015 40.43 41.13 39.74 39.85 20,299 -0.78(-1.92%)
Aug 06, 2015 39.35 40.66 39.00 40.63 29,516 +1.15(+2.91%)
Aug 05, 2015 39.82 40.70 39.48 39.48 17,059 -0.13(-0.33%)
Aug 04, 2015 39.74 40.28 39.41 39.61 20,923 -0.11(-0.28%)
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.