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 (%)
Apr 29, 2016 30.52 30.64 30.28 30.46 12,951 -0.36(-1.17%)
Apr 28, 2016 30.41 30.90 30.41 30.82 6,116 +0.26(+0.85%)
Apr 27, 2016 30.59 30.59 30.36 30.56 7,298 -0.07(-0.23%)
Apr 26, 2016 30.88 30.88 30.50 30.63 11,003 -0.16(-0.52%)
Apr 25, 2016 30.96 31.14 30.79 30.79 9,829 -0.44(-1.41%)
Apr 22, 2016 31.36 31.36 31.00 31.23 5,332 -0.12(-0.37%)
Apr 21, 2016 31.49 31.56 31.30 31.35 4,125 -0.03(-0.11%)
Apr 20, 2016 31.32 31.51 31.22 31.38 11,825 -0.09(-0.29%)
Apr 19, 2016 31.68 31.68 31.29 31.47 51,990 -0.10(-0.31%)
Apr 18, 2016 31.41 31.57 31.35 31.57 8,885 +0.09(+0.28%)
Apr 15, 2016 31.70 31.70 31.47 31.48 4,999 -0.17(-0.53%)
Apr 14, 2016 31.73 31.75 31.61 31.65 11,802 +0.01(+0.04%)
Apr 13, 2016 31.18 31.66 31.18 31.64 31,747 +0.89(+2.88%)
Apr 12, 2016 30.55 30.81 30.48 30.75 7,800 +0.26(+0.85%)
Apr 11, 2016 30.49 30.80 30.47 30.49 10,270 +0.16(+0.53%)
Apr 08, 2016 30.26 30.50 30.26 30.33 8,652 +0.35(+1.17%)
Apr 07, 2016 30.08 30.17 29.90 29.98 19,359 -0.19(-0.63%)
Apr 06, 2016 29.64 30.29 29.63 30.17 47,486 +0.61(+2.06%)
Apr 05, 2016 29.75 29.75 29.44 29.56 15,200 -0.34(-1.14%)
Apr 04, 2016 30.05 30.10 29.85 29.90 9,798 -0.07(-0.23%)
Apr 01, 2016 29.70 30.00 29.63 29.97 9,220 -0.05(-0.18%)
Mar 31, 2016 30.15 30.24 30.02 30.02 7,860 -0.07(-0.24%)
Mar 30, 2016 29.92 30.21 29.92 30.10 7,286 +0.37(+1.24%)
Mar 29, 2016 29.11 29.81 29.10 29.73 11,579 +0.56(+1.92%)
Mar 28, 2016 29.66 29.66 29.15 29.17 16,300 -0.43(-1.45%)
Mar 24, 2016 29.40 29.60 29.60 29.60 6,600 +0.06(+0.20%)
Mar 23, 2016 30.07 30.08 29.53 29.54 12,427 -0.60(-1.99%)
Mar 22, 2016 29.96 30.26 29.96 30.14 8,546 -0.02(-0.07%)
Mar 21, 2016 30.08 30.31 30.08 30.16 6,038 +0.07(+0.23%)
Mar 18, 2016 30.00 30.19 30.00 30.09 14,662 +0.13(+0.43%)
Mar 17, 2016 29.44 30.00 29.44 29.96 25,716 +0.29(+0.98%)
Mar 16, 2016 29.24 29.70 29.20 29.67 18,716 +0.54(+1.85%)
Mar 15, 2016 29.30 29.30 29.07 29.13 8,223 -0.46(-1.55%)
Mar 14, 2016 29.50 29.72 29.50 29.59 7,266 +0.12(+0.41%)
Mar 11, 2016 28.83 29.48 28.83 29.47 7,035 +0.94(+3.29%)
Mar 10, 2016 28.76 28.89 28.35 28.53 12,794 -0.14(-0.49%)
Mar 09, 2016 28.40 28.76 28.39 28.67 12,326 +0.24(+0.84%)
Mar 08, 2016 28.56 28.69 28.43 28.43 19,347 -0.27(-0.94%)
Mar 07, 2016 28.77 28.91 28.60 28.70 22,369 -0.21(-0.73%)
Mar 04, 2016 28.68 29.00 28.59 28.91 8,087 +0.41(+1.44%)
Mar 03, 2016 28.52 28.52 28.29 28.50 9,945 -0.03(-0.11%)
Mar 02, 2016 28.78 28.78 28.40 28.53 13,207 -0.05(-0.17%)
Mar 01, 2016 28.47 28.64 28.29 28.58 12,371 +0.62(+2.23%)
Feb 29, 2016 28.06 28.09 27.94 27.96 9,250 -0.21(-0.74%)
Feb 26, 2016 28.23 28.54 28.09 28.16 157,012 +0.46(+1.66%)
Feb 25, 2016 27.76 27.76 27.39 27.70 22,639 -0.83(-2.90%)
Feb 24, 2016 27.94 28.60 27.68 28.53 14,145 +0.14(+0.49%)
Feb 23, 2016 28.50 28.53 28.36 28.39 21,665 -0.53(-1.83%)
Feb 22, 2016 28.77 29.01 28.52 28.92 27,279 +0.63(+2.23%)
Feb 19, 2016 27.89 28.29 27.78 28.29 12,682 +0.39(+1.38%)
Feb 18, 2016 28.44 28.44 27.89 27.90 17,374 -0.47(-1.64%)
Feb 17, 2016 28.00 28.37 27.69 28.37 41,693 +0.79(+2.86%)
Feb 16, 2016 26.78 27.73 26.78 27.58 26,179 +1.55(+5.95%)
Feb 12, 2016 25.65 26.03 26.03 26.03 36,700 +0.67(+2.63%)
Feb 11, 2016 25.53 25.61 25.08 25.36 36,447 -0.53(-2.04%)
Feb 10, 2016 25.97 26.34 25.89 25.89 21,860 +0.18(+0.69%)
Feb 09, 2016 25.68 26.14 25.53 25.71 12,692 -0.26(-0.98%)
Feb 08, 2016 26.49 26.53 25.78 25.97 22,174 -0.89(-3.31%)
Feb 05, 2016 27.66 27.66 26.86 26.86 52,013 -1.16(-4.14%)
Feb 04, 2016 27.66 28.16 27.66 28.02 17,974 +0.34(+1.23%)
Feb 03, 2016 28.04 28.04 27.25 27.68 13,641 -0.21(-0.75%)
Feb 02, 2016 28.66 28.66 27.80 27.89 67,461 -0.71(-2.48%)
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.