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 37.37 37.37 37.14 37.15 504,364 -0.12(-0.32%)
Oct 29, 2015 37.27 37.41 37.21 37.27 1,097,348 -0.40(-1.06%)
Oct 28, 2015 38.00 38.14 37.34 37.67 784,970 -0.45(-1.17%)
Oct 27, 2015 38.03 38.16 37.91 38.12 388,473 -0.29(-0.76%)
Oct 26, 2015 38.38 38.49 38.20 38.41 1,978,916 -0.78(-1.98%)
Oct 23, 2015 39.11 39.33 38.84 39.19 755,183 +0.69(+1.80%)
Oct 22, 2015 37.98 38.58 37.98 38.49 666,436 +0.88(+2.34%)
Oct 21, 2015 37.91 38.01 37.53 37.61 735,451 -0.48(-1.26%)
Oct 20, 2015 38.02 38.19 37.94 38.09 301,535 +0.01(+0.02%)
Oct 19, 2015 38.13 38.14 37.88 38.09 448,576 -0.34(-0.88%)
Oct 16, 2015 38.19 38.42 38.06 38.42 912,746 +0.08(+0.20%)
Oct 15, 2015 37.91 38.34 37.74 38.34 1,128,420 +1.34(+3.63%)
Oct 14, 2015 37.14 37.39 36.95 37.00 622,398 +0.05(+0.15%)
Oct 13, 2015 37.10 37.43 36.95 36.95 266,996 -0.45(-1.20%)
Oct 12, 2015 37.69 37.70 37.33 37.39 238,859 +0.05(+0.15%)
Oct 09, 2015 37.55 37.69 37.14 37.34 803,552 -0.25(-0.67%)
Oct 08, 2015 36.95 37.62 36.95 37.59 671,378 +0.27(+0.74%)
Oct 07, 2015 37.28 37.58 36.95 37.32 1,029,775 +1.31(+3.64%)
Oct 06, 2015 36.05 36.22 35.95 36.00 1,048,434 -0.49(-1.33%)
Oct 05, 2015 36.27 36.58 36.19 36.49 872,652 +0.49(+1.35%)
Oct 02, 2015 34.89 36.04 34.82 36.00 1,258,553 +1.36(+3.92%)
Oct 01, 2015 34.65 34.77 34.31 34.65 508,264 +0.24(+0.68%)
Sep 30, 2015 34.33 34.49 34.04 34.41 549,105 +0.86(+2.55%)
Sep 29, 2015 33.47 33.77 33.29 33.55 677,037 +0.07(+0.21%)
Sep 28, 2015 34.03 34.03 33.43 33.48 3,264,943 -0.81(-2.36%)
Sep 25, 2015 34.89 34.94 34.20 34.29 378,282 -0.15(-0.43%)
Sep 24, 2015 34.15 34.57 33.93 34.44 331,273 -0.17(-0.50%)
Sep 23, 2015 34.89 34.92 34.50 34.61 1,545,308 -0.57(-1.63%)
Sep 22, 2015 35.14 35.23 34.87 35.19 394,397 -0.58(-1.63%)
Sep 21, 2015 35.68 35.90 35.53 35.77 389,250 +0.62(+1.77%)
Sep 18, 2015 35.44 35.71 35.07 35.15 699,095 -0.71(-1.99%)
Sep 17, 2015 35.63 36.65 35.51 35.86 2,966,729 -0.51(-1.40%)
Sep 16, 2015 36.07 36.48 35.96 36.37 607,414 +1.05(+2.98%)
Sep 15, 2015 34.92 35.43 34.86 35.32 287,933 +0.41(+1.17%)
Sep 14, 2015 34.88 34.93 34.61 34.91 456,366 -0.35(-1.00%)
Sep 11, 2015 34.84 35.28 34.76 35.27 355,323 +0.25(+0.72%)
Sep 10, 2015 34.82 35.33 34.81 35.01 571,799 +0.14(+0.41%)
Sep 09, 2015 35.71 35.77 34.83 34.87 2,419,854 -0.01(-0.02%)
Sep 08, 2015 34.86 34.96 34.54 34.88 669,709 +2.15(+6.58%)
Sep 04, 2015 32.73 32.73 32.73 0 -0.93(-2.78%)
Sep 03, 2015 33.72 34.29 33.59 33.66 468,381 +0.20(+0.59%)
Sep 02, 2015 33.45 33.47 32.99 33.47 202,595 +0.42(+1.28%)
Sep 01, 2015 33.38 33.58 32.83 33.04 384,983 -1.59(-4.60%)
Aug 31, 2015 34.89 35.04 34.52 34.64 414,926 -0.45(-1.28%)
Aug 28, 2015 35.31 35.37 34.90 35.09 493,359 -0.93(-2.59%)
Aug 27, 2015 35.27 36.17 35.15 36.02 2,674,002 +1.67(+4.85%)
Aug 26, 2015 34.06 34.42 33.11 34.35 2,950,679 +0.86(+2.58%)
Aug 25, 2015 35.01 35.16 33.15 33.49 4,426,342 +0.99(+3.05%)
Aug 24, 2015 31.91 34.12 31.24 32.50 3,754,499 -2.51(-7.16%)
Aug 21, 2015 35.81 36.05 34.98 35.01 3,349,109 -1.10(-3.05%)
Aug 20, 2015 36.41 36.56 36.08 36.11 1,127,876 -1.11(-2.98%)
Aug 19, 2015 37.63 37.63 36.87 37.21 700,773 -0.82(-2.17%)
Aug 18, 2015 38.11 38.23 37.98 38.04 760,622 -0.85(-2.18%)
Aug 17, 2015 38.56 38.91 38.49 38.89 227,261 -0.17(-0.44%)
Aug 14, 2015 38.91 39.11 38.91 39.06 317,680 +0.15(+0.38%)
Aug 13, 2015 39.02 39.26 38.89 38.91 1,822,936 +0.15(+0.38%)
Aug 12, 2015 38.48 38.85 38.29 38.76 3,795,055 -0.76(-1.93%)
Aug 11, 2015 39.29 39.56 39.09 39.52 385,000 -0.49(-1.24%)
Aug 10, 2015 39.73 40.18 39.73 40.02 787,579 +0.90(+2.29%)
Aug 07, 2015 39.33 39.34 39.00 39.12 328,846 +0.40(+1.03%)
Aug 06, 2015 39.03 39.11 38.64 38.72 1,243,199 -0.44(-1.12%)
Aug 05, 2015 39.37 39.49 39.03 39.16 420,824 +0.28(+0.73%)
Aug 04, 2015 38.96 39.16 38.80 38.88 1,453,870 +0.19(+0.49%)
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.