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 (%)
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%)
Feb 01, 2016 28.61 28.65 28.38 28.60 11,671 -0.24(-0.83%)
Jan 29, 2016 28.42 28.87 28.29 28.84 199,417 +0.86(+3.07%)
Jan 28, 2016 28.55 28.56 27.85 27.98 34,325 -0.24(-0.85%)
Jan 27, 2016 28.64 28.67 28.10 28.22 14,628 -0.47(-1.64%)
Jan 26, 2016 28.74 28.81 28.31 28.69 18,808 -0.25(-0.86%)
Jan 25, 2016 29.09 29.24 28.93 28.94 21,911 +0.05(+0.17%)
Jan 22, 2016 29.26 29.44 28.84 28.89 20,624 +0.22(+0.76%)
Jan 21, 2016 28.37 28.90 28.03 28.67 10,901 +0.30(+1.06%)
Jan 20, 2016 28.12 28.57 27.50 28.37 42,928 -0.38(-1.32%)
Jan 19, 2016 28.96 29.41 28.56 28.75 42,975 +0.41(+1.45%)
Jan 15, 2016 28.42 28.34 28.34 28.34 23,800 -1.14(-3.87%)
Jan 14, 2016 28.74 29.59 28.51 29.48 23,080 +0.85(+2.97%)
Jan 13, 2016 29.70 29.71 28.45 28.63 37,700 -0.87(-2.95%)
Jan 12, 2016 29.29 29.50 29.11 29.50 33,113 +0.56(+1.94%)
Jan 11, 2016 29.53 29.53 28.62 28.94 32,357 -0.79(-2.66%)
Jan 08, 2016 30.39 30.50 29.69 29.73 19,200 -0.06(-0.20%)
Jan 07, 2016 30.32 30.55 29.70 29.79 174,915 -1.46(-4.67%)
Jan 06, 2016 31.12 31.55 31.07 31.25 88,350 -0.27(-0.86%)
Jan 05, 2016 31.45 31.73 31.45 31.52 33,449 +0.14(+0.45%)
Jan 04, 2016 31.65 31.95 31.12 31.38 160,714 -1.52(-4.62%)
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%)
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.