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 (%)
Dec 31, 2015 32.69 32.90 32.90 32.90 27,800 +0.04(+0.12%)
Dec 30, 2015 33.30 33.30 32.86 32.86 21,815 -0.56(-1.68%)
Dec 29, 2015 33.50 33.50 33.23 33.42 38,628 +0.14(+0.42%)
Dec 28, 2015 33.48 33.48 32.93 33.28 36,481 -0.40(-1.19%)
Dec 24, 2015 33.67 33.68 33.68 33.68 7,100 +0.00(+0.00%)
Dec 23, 2015 33.49 33.68 33.40 33.68 33,677 +0.32(+0.96%)
Dec 22, 2015 33.34 33.42 33.16 33.36 25,307 +0.04(+0.12%)
Dec 21, 2015 33.44 33.44 33.15 33.32 59,254 +0.19(+0.57%)
Dec 18, 2015 32.99 33.23 32.91 33.13 31,072 +0.17(+0.52%)
Dec 17, 2015 33.38 33.44 32.96 32.96 35,998 -0.29(-0.87%)
Dec 16, 2015 32.95 33.32 32.82 33.25 16,764 +0.58(+1.78%)
Dec 15, 2015 32.31 32.84 32.31 32.67 16,134 +0.60(+1.87%)
Dec 14, 2015 32.00 32.16 31.80 32.07 54,293 +0.17(+0.53%)
Dec 11, 2015 32.27 32.27 31.80 31.90 32,680 -0.67(-2.06%)
Dec 10, 2015 32.59 32.63 32.34 32.57 27,014 +0.04(+0.12%)
Dec 09, 2015 32.99 32.99 32.35 32.53 26,731 -0.38(-1.15%)
Dec 08, 2015 32.52 32.99 32.48 32.91 19,559 -0.08(-0.24%)
Dec 07, 2015 32.99 33.07 32.91 32.99 12,854 +0.07(+0.21%)
Dec 04, 2015 32.68 33.00 32.68 32.92 12,001 +0.46(+1.42%)
Dec 03, 2015 32.87 32.98 32.31 32.46 112,598 -0.34(-1.04%)
Dec 02, 2015 32.69 32.95 32.64 32.80 25,885 +0.11(+0.34%)
Dec 01, 2015 32.33 32.69 32.30 32.69 41,413 +0.32(+0.99%)
Nov 30, 2015 31.82 32.37 31.82 32.37 25,959 +0.51(+1.60%)
Nov 27, 2015 31.84 31.88 31.45 31.86 33,019 -0.29(-0.90%)
Nov 25, 2015 32.07 32.15 32.15 32.15 17,600 +0.19(+0.59%)
Nov 24, 2015 31.95 32.17 31.82 31.96 16,992 -0.25(-0.78%)
Nov 23, 2015 31.92 32.36 31.92 32.21 11,422 +0.19(+0.59%)
Nov 20, 2015 31.73 32.13 31.73 32.02 20,679 +0.54(+1.72%)
Nov 19, 2015 31.36 31.73 31.30 31.48 24,355 +0.73(+2.37%)
Nov 18, 2015 30.41 30.76 30.38 30.75 18,295 +0.48(+1.59%)
Nov 17, 2015 30.66 30.66 30.21 30.27 26,866 -0.06(-0.20%)
Nov 16, 2015 29.94 30.44 29.94 30.33 18,806 +0.31(+1.03%)
Nov 13, 2015 30.42 30.64 29.99 30.02 48,411 -1.34(-4.27%)
Nov 12, 2015 31.47 31.59 31.34 31.36 20,903 +0.24(+0.77%)
Nov 11, 2015 31.15 31.23 30.82 31.12 19,482 +0.09(+0.29%)
Nov 10, 2015 31.35 31.35 30.73 31.03 23,076 -0.38(-1.21%)
Nov 09, 2015 31.85 31.93 31.30 31.41 245,070 -0.57(-1.78%)
Nov 06, 2015 31.53 31.98 31.53 31.98 28,820 +0.51(+1.62%)
Nov 05, 2015 31.84 31.97 31.23 31.47 46,392 -0.26(-0.82%)
Nov 04, 2015 32.02 32.02 31.64 31.73 191,438 +0.27(+0.86%)
Nov 03, 2015 31.28 31.65 31.28 31.46 43,009 +0.17(+0.54%)
Nov 02, 2015 30.64 31.35 30.64 31.29 48,332 +0.51(+1.66%)
Oct 30, 2015 30.26 30.90 30.23 30.78 63,003 +0.73(+2.43%)
Oct 29, 2015 30.27 30.27 29.94 30.05 23,657 -0.30(-0.99%)
Oct 28, 2015 30.01 30.42 29.85 30.35 34,178 +0.26(+0.86%)
Oct 27, 2015 30.22 30.22 29.83 30.09 113,611 +0.08(+0.26%)
Oct 26, 2015 29.98 30.36 29.98 30.01 15,902 +0.75(+2.57%)
Oct 23, 2015 29.25 29.34 29.15 29.26 31,567 +0.60(+2.09%)
Oct 22, 2015 28.51 28.89 28.37 28.66 26,857 +0.29(+1.02%)
Oct 21, 2015 28.85 28.85 28.31 28.37 11,974 -0.53(-1.83%)
Oct 20, 2015 28.92 29.05 28.85 28.90 56,602 +0.03(+0.10%)
Oct 19, 2015 28.70 28.94 28.52 28.87 9,802 +0.15(+0.52%)
Oct 16, 2015 28.48 28.76 28.48 28.72 8,795 +0.50(+1.77%)
Oct 15, 2015 27.80 28.23 27.67 28.22 6,263 +0.84(+3.07%)
Oct 14, 2015 27.84 27.87 27.34 27.38 18,891 -0.43(-1.55%)
Oct 13, 2015 27.86 28.13 27.79 27.81 10,402 -0.21(-0.75%)
Oct 12, 2015 28.10 28.11 27.92 28.02 11,814 +0.33(+1.19%)
Oct 09, 2015 27.67 27.91 27.66 27.69 11,066 +0.07(+0.25%)
Oct 08, 2015 27.63 27.75 27.24 27.62 38,775 -0.13(-0.47%)
Oct 07, 2015 27.75 28.13 27.42 27.75 22,229 +0.37(+1.35%)
Oct 06, 2015 27.34 27.53 27.20 27.38 19,629 -0.12(-0.44%)
Oct 05, 2015 27.24 27.57 27.02 27.50 27,816 +0.39(+1.44%)
Oct 02, 2015 25.48 27.18 25.48 27.11 42,177 +1.55(+6.06%)
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.