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 31, 2016 35.17 35.23 34.92 35.03 25,737 -0.03(-0.09%)
May 27, 2016 34.80 35.06 35.06 35.06 23,600 +0.18(+0.52%)
May 26, 2016 34.90 34.99 34.82 34.88 24,300 +0.02(+0.06%)
May 25, 2016 34.79 34.97 34.79 34.86 11,926 +0.12(+0.35%)
May 24, 2016 34.15 34.82 34.15 34.74 22,310 +0.69(+2.03%)
May 23, 2016 34.02 34.21 33.99 34.05 20,540 -0.01(-0.03%)
May 20, 2016 33.72 34.06 33.72 34.06 19,867 +0.52(+1.55%)
May 19, 2016 33.67 33.87 33.34 33.54 50,101 -0.35(-1.03%)
May 18, 2016 33.69 34.21 33.57 33.89 24,129 +0.07(+0.21%)
May 17, 2016 34.40 34.47 33.63 33.82 21,856 -0.76(-2.20%)
May 16, 2016 34.23 34.67 34.23 34.58 41,958 +0.43(+1.26%)
May 13, 2016 34.41 34.46 34.06 34.15 17,165 -0.20(-0.58%)
May 12, 2016 34.54 34.70 34.13 34.35 45,739 -0.14(-0.41%)
May 11, 2016 34.80 34.91 34.43 34.49 13,168 -0.44(-1.26%)
May 10, 2016 34.84 35.01 34.62 34.93 31,861 +0.30(+0.87%)
May 09, 2016 34.47 34.87 34.45 34.63 22,024 +0.07(+0.20%)
May 06, 2016 34.19 34.56 34.19 34.56 16,161 +0.18(+0.52%)
May 05, 2016 34.55 34.61 34.36 34.38 22,822 -0.02(-0.06%)
May 04, 2016 34.39 34.60 34.29 34.40 17,874 -0.28(-0.81%)
May 03, 2016 34.90 34.95 34.46 34.68 78,802 -0.53(-1.51%)
May 02, 2016 34.87 35.22 34.82 35.21 29,705 +0.43(+1.24%)
Apr 29, 2016 35.05 35.05 34.64 34.78 45,726 -0.33(-0.94%)
Apr 28, 2016 35.49 35.63 35.05 35.11 31,009 -0.54(-1.51%)
Apr 27, 2016 35.47 35.69 35.37 35.65 13,676 +0.18(+0.51%)
Apr 26, 2016 35.14 35.55 35.08 35.47 26,514 +0.38(+1.08%)
Apr 25, 2016 35.11 35.11 34.93 35.09 16,071 -0.20(-0.57%)
Apr 22, 2016 35.14 35.35 35.00 35.29 31,167 +0.31(+0.89%)
Apr 21, 2016 35.18 35.26 34.88 34.98 31,410 -0.33(-0.94%)
Apr 20, 2016 35.17 35.53 35.15 35.31 25,159 +0.13(+0.37%)
Apr 19, 2016 35.31 35.42 35.08 35.18 22,149 +0.06(+0.17%)
Apr 18, 2016 34.66 35.18 34.66 35.12 24,663 +0.33(+0.95%)
Apr 15, 2016 34.70 34.90 34.69 34.79 10,057 +0.02(+0.06%)
Apr 14, 2016 34.82 35.00 34.71 34.77 28,471 -0.08(-0.23%)
Apr 13, 2016 34.45 34.91 34.45 34.85 33,772 +0.66(+1.93%)
Apr 12, 2016 33.90 34.32 33.78 34.19 32,620 +0.32(+0.94%)
Apr 11, 2016 34.11 34.38 33.87 33.87 131,753 +0.00(+0.00%)
Apr 08, 2016 33.99 34.12 33.76 33.87 48,517 +0.20(+0.59%)
Apr 07, 2016 34.04 34.04 33.51 33.67 21,999 -0.58(-1.69%)
Apr 06, 2016 33.88 34.25 33.84 34.25 24,467 +0.35(+1.03%)
Apr 05, 2016 33.98 34.17 33.87 33.90 47,257 -0.29(-0.85%)
Apr 04, 2016 34.57 34.60 34.19 34.19 22,693 -0.50(-1.44%)
Apr 01, 2016 34.27 34.69 34.27 34.69 6,863 +0.13(+0.38%)
Mar 31, 2016 34.42 34.74 34.42 34.56 36,215 +0.17(+0.49%)
Mar 30, 2016 34.61 34.61 34.29 34.39 14,391 -0.07(-0.20%)
Mar 29, 2016 33.44 34.46 33.44 34.46 88,329 +0.95(+2.83%)
Mar 28, 2016 33.42 33.67 33.21 33.51 29,869 +0.17(+0.51%)
Mar 24, 2016 33.08 33.34 33.34 33.34 23,100 -0.02(-0.06%)
Mar 23, 2016 33.76 33.76 33.33 33.36 17,408 -0.51(-1.51%)
Mar 22, 2016 33.59 34.04 33.59 33.87 24,583 +0.03(+0.09%)
Mar 21, 2016 33.88 33.96 33.71 33.84 25,046 -0.02(-0.06%)
Mar 18, 2016 33.79 34.08 33.67 33.86 35,592 +0.28(+0.83%)
Mar 17, 2016 33.16 33.73 32.92 33.58 36,864 +0.41(+1.24%)
Mar 16, 2016 32.89 33.25 32.89 33.17 10,221 +0.19(+0.58%)
Mar 15, 2016 33.38 33.38 32.95 32.98 25,841 -0.69(-2.05%)
Mar 14, 2016 33.65 33.75 33.57 33.67 41,490 -0.04(-0.12%)
Mar 11, 2016 33.29 33.73 33.18 33.71 60,964 +0.79(+2.40%)
Mar 10, 2016 33.54 33.54 32.69 32.92 53,376 -0.60(-1.79%)
Mar 09, 2016 33.41 33.56 33.30 33.52 35,328 +0.16(+0.46%)
Mar 08, 2016 33.86 33.86 33.29 33.37 57,160 -0.63(-1.87%)
Mar 07, 2016 33.63 34.17 33.60 34.00 97,391 +0.24(+0.71%)
Mar 04, 2016 33.65 34.01 33.63 33.76 65,574 +0.07(+0.21%)
Mar 03, 2016 33.59 33.69 33.32 33.69 39,255 +0.12(+0.36%)
Mar 02, 2016 33.34 33.57 33.21 33.57 40,400 +0.22(+0.66%)
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.