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 29, 2015 46.89 46.96 46.26 46.30 996,705 -0.71(-1.51%)
May 28, 2015 47.02 47.15 46.78 47.02 1,316,207 -1.73(-3.54%)
May 27, 2015 48.48 48.79 48.38 48.74 397,275 -0.05(-0.10%)
May 26, 2015 49.07 49.31 48.59 48.79 3,226,092 +0.20(+0.41%)
May 22, 2015 48.59 48.59 48.59 0 +1.36(+2.88%)
May 21, 2015 47.22 47.28 47.11 47.22 498,978 -0.19(-0.41%)
May 20, 2015 47.38 47.53 47.19 47.42 679,736 -0.36(-0.74%)
May 19, 2015 47.83 47.87 47.63 47.77 502,500 +0.51(+1.08%)
May 18, 2015 47.16 47.33 47.05 47.26 500,654 -0.54(-1.13%)
May 15, 2015 47.54 47.93 47.53 47.80 529,025 +0.80(+1.71%)
May 14, 2015 46.88 47.07 46.85 47.00 1,773,729 +0.33(+0.71%)
May 13, 2015 46.89 47.06 46.58 46.67 481,060 -0.43(-0.90%)
May 12, 2015 46.76 47.12 46.71 47.09 1,195,450 -0.24(-0.51%)
May 11, 2015 47.93 48.02 47.27 47.33 2,038,961 -0.31(-0.65%)
May 08, 2015 47.56 47.91 47.45 47.64 2,034,287 +1.08(+2.33%)
May 07, 2015 46.37 46.59 46.21 46.56 1,437,942 -0.26(-0.55%)
May 06, 2015 47.69 47.81 46.74 46.81 676,909 -1.03(-2.15%)
May 05, 2015 48.10 48.25 47.72 47.84 1,841,980 -1.50(-3.04%)
May 04, 2015 48.84 49.54 48.80 49.34 2,146,615 +0.40(+0.82%)
May 01, 2015 48.58 49.08 48.58 48.94 246,701 +0.45(+0.93%)
Apr 30, 2015 48.79 48.89 48.47 48.49 1,048,169 -0.70(-1.43%)
Apr 29, 2015 49.24 49.36 48.93 49.20 510,386 -0.65(-1.30%)
Apr 28, 2015 49.72 49.89 49.47 49.85 2,941,589 +0.02(+0.05%)
Apr 27, 2015 49.75 49.96 49.61 49.82 460,701 +0.67(+1.35%)
Apr 24, 2015 49.15 49.23 49.06 49.16 336,372 +0.01(+0.02%)
Apr 23, 2015 48.93 49.31 48.77 49.15 324,132 -0.42(-0.84%)
Apr 22, 2015 49.36 49.59 49.27 49.57 1,153,473 +0.91(+1.88%)
Apr 21, 2015 48.92 48.96 48.59 48.66 831,646 +1.03(+2.16%)
Apr 20, 2015 47.34 47.77 47.34 47.63 764,516 +0.26(+0.56%)
Apr 17, 2015 46.80 47.61 46.70 47.36 3,516,465 -1.72(-3.50%)
Apr 16, 2015 48.81 49.41 48.66 49.08 952,810 +0.75(+1.55%)
Apr 15, 2015 48.14 48.38 47.96 48.33 1,894,396 +0.20(+0.42%)
Apr 14, 2015 47.60 48.28 47.53 48.13 2,070,387 -0.43(-0.89%)
Apr 13, 2015 49.18 49.30 48.55 48.56 3,232,435 +0.40(+0.84%)
Apr 10, 2015 47.84 48.28 47.58 48.16 1,173,129 -0.46(-0.94%)
Apr 09, 2015 47.42 48.72 47.42 48.62 4,963,046 +2.03(+4.37%)
Apr 08, 2015 46.52 46.86 46.27 46.58 1,265,978 +2.68(+6.10%)
Apr 07, 2015 44.11 44.18 43.90 43.90 850,548 +0.03(+0.07%)
Apr 06, 2015 43.48 44.07 43.48 43.87 540,087 +0.50(+1.14%)
Apr 02, 2015 43.38 43.38 43.38 0 +0.53(+1.23%)
Apr 01, 2015 42.67 42.90 42.61 42.85 3,712,789 +0.69(+1.63%)
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%)
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.