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 (%)
Mar 31, 2015 41.83 42.21 41.79 42.16 2,182,305 -0.22(-0.53%)
Mar 30, 2015 41.79 42.50 41.78 42.39 1,764,153 +1.51(+3.69%)
Mar 27, 2015 40.86 40.98 40.69 40.88 3,421,420 +0.59(+1.46%)
Mar 26, 2015 40.28 40.42 40.08 40.29 1,512,093 +0.01(+0.02%)
Mar 25, 2015 40.71 40.76 40.25 40.28 1,381,126 -0.48(-1.18%)
Mar 24, 2015 40.64 40.82 40.64 40.76 723,468 -0.16(-0.40%)
Mar 23, 2015 40.99 41.05 40.83 40.93 701,332 -0.05(-0.13%)
Mar 20, 2015 40.91 41.15 40.83 40.98 577,495 +0.14(+0.34%)
Mar 19, 2015 40.89 41.00 40.65 40.84 703,953 -0.09(-0.23%)
Mar 18, 2015 40.42 41.10 40.18 40.93 1,282,504 +0.60(+1.48%)
Mar 17, 2015 39.77 40.42 39.77 40.34 5,817,560 +0.24(+0.60%)
Mar 16, 2015 39.97 40.12 39.94 40.10 902,584 +0.69(+1.75%)
Mar 13, 2015 39.44 39.44 39.17 39.41 1,045,145 +0.14(+0.35%)
Mar 12, 2015 39.36 39.46 39.18 39.27 2,170,728 +0.37(+0.95%)
Mar 11, 2015 38.79 39.01 38.70 38.90 1,651,650 +0.22(+0.56%)
Mar 10, 2015 38.83 38.83 38.59 38.68 253,205 -0.85(-2.15%)
Mar 09, 2015 39.56 39.70 39.51 39.53 404,318 +0.35(+0.89%)
Mar 06, 2015 39.46 39.52 39.13 39.19 763,473 -0.43(-1.07%)
Mar 05, 2015 39.75 39.81 39.54 39.61 379,828 -0.22(-0.54%)
Mar 04, 2015 40.23 39.62 39.83 568,983 -0.40(-1.00%)
Mar 03, 2015 40.31 40.39 40.15 40.23 511,295 -1.01(-2.44%)
Mar 02, 2015 40.91 41.24 40.86 41.24 270,110 +0.19(+0.45%)
Feb 27, 2015 41.17 41.20 40.96 41.05 631,649 -0.02(-0.04%)
Feb 26, 2015 41.07 41.17 40.99 41.07 437,920 +0.42(+1.03%)
Feb 25, 2015 40.71 40.76 40.59 40.65 623,928 -0.13(-0.32%)
Feb 24, 2015 40.62 40.93 40.48 40.78 937,518 +0.48(+1.19%)
Feb 23, 2015 40.60 40.60 40.22 40.30 248,541 -0.31(-0.76%)
Feb 20, 2015 40.26 40.62 40.17 40.61 184,096 +0.28(+0.69%)
Feb 19, 2015 40.28 40.44 40.17 40.33 132,599 -0.05(-0.11%)
Feb 18, 2015 40.37 40.45 40.24 40.38 269,275 -0.14(-0.34%)
Feb 17, 2015 40.48 40.58 40.31 40.52 578,511 +0.19(+0.48%)
Feb 13, 2015 40.32 40.32 40.32 0 +0.24(+0.60%)
Feb 12, 2015 39.96 40.14 39.77 40.08 586,570 +0.59(+1.49%)
Feb 11, 2015 39.37 39.51 39.24 39.50 507,603 -0.04(-0.10%)
Feb 10, 2015 39.53 39.60 39.37 39.53 236,562 +0.25(+0.63%)
Feb 09, 2015 39.41 39.48 39.22 39.29 651,238 -0.19(-0.49%)
Feb 06, 2015 39.67 39.83 39.46 39.48 473,177 -0.88(-2.19%)
Feb 05, 2015 40.11 40.46 40.04 40.36 925,253 -0.05(-0.13%)
Feb 04, 2015 40.71 41.00 40.37 40.42 682,958 +0.32(+0.79%)
Feb 03, 2015 39.84 40.19 39.84 40.10 714,176 +0.56(+1.43%)
Feb 02, 2015 39.31 39.60 39.26 39.53 370,956 +0.54(+1.39%)
Jan 30, 2015 39.45 39.51 38.92 38.99 1,846,482 -0.86(-2.16%)
Jan 29, 2015 39.84 39.91 39.42 39.85 766,171 +0.28(+0.70%)
Jan 28, 2015 39.98 39.98 39.50 39.57 843,436 -0.58(-1.45%)
Jan 27, 2015 40.00 40.21 39.86 40.15 875,390 -0.67(-1.63%)
Jan 26, 2015 40.83 40.99 40.74 40.82 334,209 -0.07(-0.17%)
Jan 23, 2015 40.86 41.00 40.85 40.89 305,022 -0.16(-0.40%)
Jan 22, 2015 40.44 41.08 40.32 41.05 876,159 +0.68(+1.69%)
Jan 21, 2015 39.84 40.39 39.80 40.37 577,031 +1.25(+3.20%)
Jan 20, 2015 39.01 39.17 38.95 39.12 1,342,448 -0.30(-0.77%)
Jan 16, 2015 39.05 39.49 38.99 39.42 523,671 -0.19(-0.49%)
Jan 15, 2015 39.60 39.61 178,809 +0.23(+0.59%)
Jan 14, 2015 39.46 39.59 39.17 39.38 392,622 -0.41(-1.03%)
Jan 13, 2015 39.79 559,995 +0.45(+1.14%)
Jan 12, 2015 39.69 39.69 39.27 39.34 205,720 -0.36(-0.92%)
Jan 09, 2015 39.96 40.00 39.57 39.70 1,339,156 -0.13(-0.33%)
Jan 08, 2015 39.77 39.95 39.73 39.84 128,384 +0.39(+1.00%)
Jan 07, 2015 39.30 39.51 39.16 39.44 255,881 +0.98(+2.55%)
Jan 06, 2015 38.88 38.95 38.30 38.46 178,420 -0.37(-0.96%)
Jan 05, 2015 39.18 39.18 38.75 38.83 359,639 -0.05(-0.14%)
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.