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 (%)
May 29, 2015 46.65 47.12 46.65 46.88 14,272 +0.18(+0.39%)
May 28, 2015 46.90 46.90 46.42 46.70 13,197 -0.35(-0.74%)
May 27, 2015 47.11 47.22 46.78 47.05 35,307 +0.03(+0.06%)
May 26, 2015 47.58 47.58 46.86 47.02 80,059 -0.91(-1.90%)
May 22, 2015 47.80 47.93 47.93 47.93 7,200 -0.16(-0.33%)
May 21, 2015 47.64 48.13 47.64 48.09 21,272 +0.59(+1.24%)
May 20, 2015 47.49 47.56 47.18 47.50 62,450 -0.01(-0.02%)
May 19, 2015 47.82 47.82 47.30 47.51 11,808 -0.72(-1.49%)
May 18, 2015 47.68 48.23 47.61 48.23 11,642 +0.52(+1.09%)
May 15, 2015 47.38 47.83 47.00 47.71 7,144 +0.20(+0.42%)
May 14, 2015 47.65 48.04 47.50 47.51 13,535 -0.09(-0.19%)
May 13, 2015 48.13 48.13 47.36 47.60 155,628 -0.02(-0.04%)
May 12, 2015 47.40 47.73 47.18 47.62 12,543 +0.23(+0.49%)
May 11, 2015 48.37 48.37 47.26 47.39 16,123 -0.80(-1.66%)
May 08, 2015 47.93 48.28 47.24 48.19 21,374 +0.52(+1.09%)
May 07, 2015 47.99 47.99 47.22 47.67 36,072 -0.43(-0.89%)
May 06, 2015 49.05 49.05 47.86 48.10 29,682 -0.42(-0.87%)
May 05, 2015 49.96 50.03 48.52 48.52 71,084 -0.94(-1.90%)
May 04, 2015 49.79 49.94 49.03 49.46 36,759 -0.29(-0.58%)
May 01, 2015 49.75 49.87 49.37 49.75 11,727 +0.19(+0.38%)
Apr 30, 2015 50.08 50.08 49.26 49.56 20,601 -0.41(-0.83%)
Apr 29, 2015 49.20 50.10 49.15 49.97 35,086 +0.56(+1.14%)
Apr 28, 2015 49.23 49.64 49.11 49.41 35,646 +0.15(+0.30%)
Apr 27, 2015 49.74 49.87 49.16 49.26 21,708 -0.32(-0.65%)
Apr 24, 2015 49.73 49.74 49.25 49.58 37,150 -0.16(-0.32%)
Apr 23, 2015 49.53 50.07 49.53 49.74 54,922 +0.19(+0.39%)
Apr 22, 2015 49.16 49.69 48.83 49.55 15,059 +0.52(+1.06%)
Apr 21, 2015 49.61 49.92 48.84 49.03 14,876 -0.58(-1.17%)
Apr 20, 2015 49.37 50.05 49.37 49.61 38,678 +0.23(+0.46%)
Apr 17, 2015 49.77 50.00 49.00 49.38 20,641 -0.60(-1.20%)
Apr 16, 2015 49.94 50.46 49.66 49.98 30,573 -0.07(-0.14%)
Apr 15, 2015 49.23 50.15 49.10 50.05 84,316 +1.14(+2.33%)
Apr 14, 2015 48.41 49.02 48.39 48.91 21,552 +0.90(+1.87%)
Apr 13, 2015 49.04 49.07 47.96 48.01 63,026 -0.82(-1.68%)
Apr 10, 2015 48.97 48.97 48.58 48.83 24,836 +0.12(+0.25%)
Apr 09, 2015 48.15 48.71 48.15 48.71 100,214 +0.73(+1.52%)
Apr 08, 2015 48.54 48.78 47.90 47.98 34,630 -0.38(-0.79%)
Apr 07, 2015 48.54 48.94 48.36 48.36 34,306 -0.31(-0.64%)
Apr 06, 2015 48.00 48.88 47.93 48.67 52,062 +0.82(+1.71%)
Apr 02, 2015 47.75 47.85 47.85 47.85 66,600 -0.07(-0.15%)
Apr 01, 2015 47.66 48.36 47.52 47.92 27,046 +0.60(+1.27%)
Mar 31, 2015 47.39 47.82 47.32 47.32 11,189 -0.51(-1.07%)
Mar 30, 2015 47.10 47.85 47.10 47.83 40,002 +0.95(+2.03%)
Mar 27, 2015 47.09 47.12 46.77 46.88 51,117 -0.34(-0.72%)
Mar 26, 2015 47.40 47.57 47.00 47.22 55,458 +0.24(+0.51%)
Mar 25, 2015 46.63 47.30 46.49 46.98 12,883 +0.59(+1.27%)
Mar 24, 2015 46.65 46.65 46.24 46.39 17,353 -0.12(-0.26%)
Mar 23, 2015 46.97 47.30 46.51 46.51 23,629 -0.45(-0.96%)
Mar 20, 2015 46.66 47.09 46.66 46.96 129,053 +0.49(+1.05%)
Mar 19, 2015 46.37 46.49 46.16 46.47 15,389 -0.50(-1.05%)
Mar 18, 2015 45.28 47.30 45.28 46.97 9,855 +1.44(+3.15%)
Mar 17, 2015 45.26 45.65 45.05 45.53 18,412 -0.02(-0.04%)
Mar 16, 2015 44.68 45.56 44.44 45.55 37,329 +0.67(+1.49%)
Mar 13, 2015 44.71 44.88 44.34 44.88 17,673 -0.16(-0.36%)
Mar 12, 2015 45.44 45.56 45.02 45.04 39,696 -0.28(-0.61%)
Mar 11, 2015 45.13 45.41 44.91 45.32 11,477 +0.16(+0.35%)
Mar 10, 2015 45.40 45.58 45.09 45.16 22,812 -0.74(-1.61%)
Mar 09, 2015 46.25 46.83 45.90 45.90 20,612 -0.35(-0.76%)
Mar 06, 2015 46.79 46.87 46.12 46.25 11,422 -0.87(-1.85%)
Mar 05, 2015 47.11 47.30 46.95 47.12 16,142 -0.11(-0.23%)
Mar 04, 2015 47.15 47.27 46.64 47.23 18,496 -0.09(-0.19%)
Mar 03, 2015 46.98 47.36 46.98 47.32 49,133 +0.38(+0.81%)
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.