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 31, 2017 32.73 32.99 32.57 32.63 3,756 -0.34(-1.03%)
May 30, 2017 32.72 32.99 32.51 32.97 9,331 +0.80(+2.49%)
May 26, 2017 32.90 32.90 32.15 32.17 857 +0.02(+0.06%)
May 25, 2017 32.38 32.38 32.15 32.15 1,648 -0.05(-0.16%)
May 24, 2017 31.70 32.29 31.70 32.20 2,387 +0.00(+0.00%)
May 23, 2017 32.77 32.77 31.88 32.20 3,919 -0.75(-2.27%)
May 22, 2017 31.84 32.95 31.69 32.95 2,839 +1.10(+3.45%)
May 19, 2017 31.55 31.85 31.41 31.85 4,261 +0.16(+0.49%)
May 18, 2017 31.52 31.99 31.52 31.69 3,903 -0.45(-1.39%)
May 17, 2017 32.38 32.38 31.86 32.14 2,211 -0.46(-1.41%)
May 16, 2017 32.42 32.89 32.29 32.60 3,252 +0.40(+1.24%)
May 15, 2017 32.20 32.20 32.20 32.20 872 +0.13(+0.41%)
May 12, 2017 32.30 32.34 31.90 32.07 4,269 -0.11(-0.34%)
May 10, 2017 32.18 158 -0.73(-2.22%)
May 09, 2017 32.50 32.99 32.50 32.91 6,270 +0.36(+1.12%)
May 08, 2017 32.25 32.55 32.00 32.55 2,656 +0.37(+1.14%)
May 05, 2017 32.99 33.00 31.64 32.18 2,246 +0.58(+1.83%)
May 04, 2017 32.18 32.99 31.60 31.60 5,340 -1.58(-4.76%)
May 03, 2017 32.55 33.18 32.55 33.18 604 +0.46(+1.41%)
May 02, 2017 33.00 33.00 32.72 32.72 2,358 -0.28(-0.85%)
May 01, 2017 33.00 33.00 33.00 33.00 135 +0.30(+0.92%)
Apr 28, 2017 32.70 32.70 32.70 32.70 550 -0.48(-1.45%)
Apr 27, 2017 32.43 33.50 32.27 33.18 8,549 +0.73(+2.26%)
Apr 26, 2017 32.50 33.20 32.13 32.45 4,215 +0.24(+0.74%)
Apr 25, 2017 32.25 32.62 32.00 32.21 1,765 -0.22(-0.69%)
Apr 24, 2017 32.29 32.47 32.29 32.43 1,586 +0.06(+0.18%)
Apr 21, 2017 32.27 32.38 32.00 32.37 2,870 -0.03(-0.09%)
Apr 20, 2017 32.07 32.44 32.00 32.40 4,724 +0.11(+0.33%)
Apr 19, 2017 32.36 32.39 32.29 32.29 3,024 -0.07(-0.21%)
Apr 18, 2017 32.12 32.39 32.12 32.36 2,788 +0.07(+0.22%)
Apr 17, 2017 32.39 32.39 32.29 32.29 592 -0.10(-0.31%)
Apr 13, 2017 32.39 32.39 32.19 32.39 2,493 +0.44(+1.38%)
Apr 12, 2017 31.97 31.97 31.95 31.95 613 +0.00(+0.00%)
Apr 11, 2017 32.00 32.00 31.95 31.95 2,250 -0.28(-0.87%)
Apr 10, 2017 32.41 32.41 32.00 32.23 2,856 +0.21(+0.66%)
Apr 07, 2017 32.11 32.11 32.02 32.02 402 +0.03(+0.09%)
Apr 06, 2017 31.83 31.99 31.70 31.99 2,973 +0.18(+0.57%)
Apr 05, 2017 31.78 31.81 31.64 31.81 2,568 +0.31(+0.98%)
Apr 04, 2017 31.44 31.54 31.40 31.50 6,066 -0.07(-0.22%)
Apr 03, 2017 31.36 31.72 31.36 31.57 5,493 -0.21(-0.66%)
Mar 31, 2017 31.77 31.78 31.77 31.78 881 +0.00(+0.00%)
Mar 30, 2017 31.70 31.78 31.70 31.78 578 +0.23(+0.73%)
Mar 29, 2017 31.55 31.55 31.55 31.55 306 +0.15(+0.48%)
Mar 28, 2017 31.40 31.40 31.40 31.40 989 +0.10(+0.32%)
Mar 27, 2017 31.32 31.71 31.21 31.30 3,114 -0.01(-0.02%)
Mar 24, 2017 31.17 31.31 31.16 31.31 1,904 -0.43(-1.36%)
Mar 23, 2017 31.71 31.74 31.71 31.74 569 +0.00(+0.00%)
Mar 22, 2017 31.74 31.74 31.19 31.74 3,402 +0.15(+0.47%)
Mar 21, 2017 31.67 31.67 31.45 31.59 2,430 +0.10(+0.32%)
Mar 20, 2017 31.03 31.49 31.03 31.49 3,063 +0.06(+0.20%)
Mar 17, 2017 31.18 31.49 31.18 31.43 1,503 +0.33(+1.05%)
Mar 16, 2017 31.19 31.27 31.09 31.10 3,002 +0.08(+0.25%)
Mar 15, 2017 31.02 31.02 31.02 31.02 133 -0.10(-0.34%)
Mar 14, 2017 31.00 31.24 31.00 31.13 1,940 +0.05(+0.15%)
Mar 13, 2017 30.95 31.08 30.95 31.08 1,280 +0.12(+0.38%)
Mar 10, 2017 31.25 31.26 30.84 30.96 5,955 -0.04(-0.13%)
Mar 09, 2017 31.03 31.40 31.00 31.00 9,766 -0.45(-1.43%)
Mar 08, 2017 31.53 31.79 31.14 31.45 8,416 +0.01(+0.03%)
Mar 07, 2017 31.50 32.08 31.11 31.44 5,655 -0.10(-0.32%)
Mar 06, 2017 31.60 32.03 31.50 31.54 3,336 -0.27(-0.86%)
Mar 03, 2017 32.03 32.11 31.53 31.81 3,690 -0.09(-0.27%)
Mar 02, 2017 32.20 32.25 31.90 31.90 3,999 -0.26(-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.