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 32.89 33.16 32.71 32.71 39,609 -0.21(-0.64%)
Feb 26, 2016 32.94 32.95 32.77 32.92 38,857 +0.19(+0.58%)
Feb 25, 2016 32.58 32.76 32.37 32.73 114,610 +0.31(+0.96%)
Feb 24, 2016 31.67 32.44 31.51 32.42 55,385 +0.41(+1.28%)
Feb 23, 2016 32.18 32.27 31.98 32.01 48,455 -0.22(-0.68%)
Feb 22, 2016 32.16 32.41 32.14 32.23 111,931 +0.36(+1.13%)
Feb 19, 2016 31.50 31.91 31.46 31.87 82,786 +0.30(+0.95%)
Feb 18, 2016 31.89 31.95 31.55 31.57 292,462 -0.27(-0.85%)
Feb 17, 2016 31.43 31.92 31.43 31.84 118,986 +0.55(+1.76%)
Feb 16, 2016 30.94 31.30 30.78 31.29 122,826 +0.67(+2.19%)
Feb 12, 2016 30.44 30.62 30.62 30.62 360,000 +0.46(+1.53%)
Feb 11, 2016 29.75 30.35 29.74 30.16 140,621 -0.25(-0.82%)
Feb 10, 2016 30.61 31.18 30.36 30.41 271,761 -0.03(-0.10%)
Feb 09, 2016 30.11 30.93 30.06 30.44 264,146 -0.06(-0.20%)
Feb 08, 2016 30.68 30.68 30.09 30.50 115,098 -0.53(-1.71%)
Feb 05, 2016 32.10 32.10 30.99 31.03 106,433 -1.22(-3.78%)
Feb 04, 2016 32.17 32.59 32.03 32.25 112,926 -0.06(-0.19%)
Feb 03, 2016 32.77 32.77 31.77 32.31 179,699 -0.21(-0.65%)
Feb 02, 2016 32.80 32.90 32.36 32.52 141,084 -0.71(-2.14%)
Feb 01, 2016 33.06 33.41 32.90 33.23 159,448 -0.12(-0.36%)
Jan 29, 2016 32.37 33.35 32.37 33.35 54,198 +1.05(+3.25%)
Jan 28, 2016 32.70 32.70 32.25 32.30 243,016 -0.16(-0.51%)
Jan 27, 2016 32.91 33.12 32.36 32.46 63,408 -0.58(-1.74%)
Jan 26, 2016 32.64 33.08 32.40 33.04 54,646 +0.55(+1.69%)
Jan 25, 2016 32.89 33.05 32.42 32.49 39,138 -0.60(-1.81%)
Jan 22, 2016 32.86 33.13 32.69 33.09 104,901 +0.75(+2.32%)
Jan 21, 2016 32.60 32.93 32.23 32.34 241,891 -0.20(-0.61%)
Jan 20, 2016 31.86 32.92 31.18 32.54 257,709 +0.22(+0.68%)
Jan 19, 2016 33.11 33.31 31.92 32.32 463,372 -0.51(-1.55%)
Jan 15, 2016 32.38 32.83 32.83 32.83 338,400 -0.56(-1.68%)
Jan 14, 2016 32.99 33.75 32.44 33.39 346,026 +0.54(+1.64%)
Jan 13, 2016 34.05 34.23 32.61 32.85 557,004 -1.14(-3.35%)
Jan 12, 2016 33.99 34.33 33.36 33.99 929,707 +0.19(+0.56%)
Jan 11, 2016 34.29 34.39 33.41 33.80 1,577,267 -0.35(-1.02%)
Jan 08, 2016 34.97 35.13 34.04 34.15 679,818 -0.60(-1.73%)
Jan 07, 2016 35.19 35.40 34.65 34.75 210,661 -1.04(-2.91%)
Jan 06, 2016 35.73 36.05 35.53 35.79 189,076 -0.43(-1.19%)
Jan 05, 2016 36.35 36.50 36.04 36.22 63,833 -0.03(-0.08%)
Jan 04, 2016 37.05 37.05 36.10 36.25 76,013 -1.35(-3.59%)
Dec 31, 2015 37.94 37.60 37.60 37.60 81,000 -0.50(-1.31%)
Dec 30, 2015 38.43 38.52 38.10 38.10 55,444 -0.36(-0.94%)
Dec 29, 2015 38.17 38.51 38.14 38.46 129,464 +0.46(+1.21%)
Dec 28, 2015 37.92 38.00 37.70 38.00 120,797 -0.21(-0.55%)
Dec 24, 2015 38.19 38.21 38.21 38.21 25,800 +0.02(+0.05%)
Dec 23, 2015 38.06 38.26 37.91 38.19 140,177 +0.38(+1.01%)
Dec 22, 2015 37.94 37.94 37.40 37.81 101,044 +0.05(+0.13%)
Dec 21, 2015 37.61 37.87 37.50 37.76 41,527 +0.20(+0.53%)
Dec 18, 2015 37.90 37.98 37.52 37.56 33,978 -0.57(-1.50%)
Dec 17, 2015 38.69 38.77 38.06 38.13 66,145 -0.44(-1.14%)
Dec 16, 2015 38.27 38.67 38.02 38.57 102,580 +0.50(+1.31%)
Dec 15, 2015 37.68 38.07 37.64 38.07 97,519 +0.66(+1.76%)
Dec 14, 2015 37.71 37.75 37.08 37.41 129,949 -0.20(-0.53%)
Dec 11, 2015 38.19 38.25 37.53 37.61 72,561 -0.92(-2.39%)
Dec 10, 2015 38.31 38.75 38.21 38.53 60,947 +0.18(+0.47%)
Dec 09, 2015 38.92 39.05 38.15 38.35 96,095 -0.72(-1.84%)
Dec 08, 2015 38.45 39.19 38.45 39.07 78,113 +0.30(+0.77%)
Dec 07, 2015 39.41 39.41 38.67 38.77 96,848 -0.74(-1.87%)
Dec 04, 2015 38.87 39.52 38.87 39.51 34,777 +0.53(+1.36%)
Dec 03, 2015 40.04 40.09 38.86 38.98 57,603 -0.93(-2.33%)
Dec 02, 2015 40.11 40.32 39.84 39.91 66,500 -0.30(-0.75%)
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.