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 33.05 33.05 32.63 32.63 13,033 -0.41(-1.24%)
May 28, 2015 33.03 33.07 32.85 33.03 13,759 -0.08(-0.24%)
May 27, 2015 32.84 33.12 32.81 33.12 14,113 +0.29(+0.89%)
May 26, 2015 33.07 33.07 32.68 32.82 16,939 -0.22(-0.68%)
May 22, 2015 33.00 33.05 33.05 33.05 20,000 -0.08(-0.24%)
May 21, 2015 33.36 33.36 32.95 33.13 44,388 -0.13(-0.39%)
May 20, 2015 33.44 33.45 33.24 33.26 13,952 -0.05(-0.15%)
May 19, 2015 33.21 33.40 33.21 33.31 22,073 -0.09(-0.25%)
May 18, 2015 33.36 33.45 33.19 33.40 22,019 +0.03(+0.10%)
May 15, 2015 33.31 33.47 33.16 33.36 35,014 +0.10(+0.30%)
May 14, 2015 32.78 33.26 32.78 33.26 20,837 +0.60(+1.83%)
May 13, 2015 33.22 33.33 32.62 32.66 20,996 -0.35(-1.06%)
May 12, 2015 32.72 33.04 32.42 33.01 29,733 +0.09(+0.27%)
May 11, 2015 33.43 33.47 32.88 32.92 14,027 -0.51(-1.52%)
May 08, 2015 33.44 33.80 33.40 33.43 25,306 +0.39(+1.18%)
May 07, 2015 32.70 33.09 32.54 33.04 40,542 +0.44(+1.35%)
May 06, 2015 32.82 32.82 32.40 32.60 35,698 -0.18(-0.56%)
May 05, 2015 33.51 33.51 32.66 32.78 21,658 -0.67(-1.99%)
May 04, 2015 33.60 33.78 33.43 33.45 26,839 -0.01(-0.03%)
May 01, 2015 33.39 33.71 33.39 33.46 20,763 +0.04(+0.12%)
Apr 30, 2015 33.96 33.96 33.20 33.42 28,724 -0.73(-2.14%)
Apr 29, 2015 34.43 34.70 34.15 34.15 30,269 -0.61(-1.75%)
Apr 28, 2015 34.93 34.93 34.56 34.76 10,263 +0.01(+0.03%)
Apr 27, 2015 35.04 35.17 34.70 34.75 29,203 -0.15(-0.42%)
Apr 24, 2015 34.96 35.09 34.77 34.90 13,720 +0.08(+0.22%)
Apr 23, 2015 34.65 34.86 34.65 34.82 11,789 +0.11(+0.32%)
Apr 22, 2015 34.73 34.86 34.66 34.71 15,213 -0.02(-0.06%)
Apr 21, 2015 34.64 34.85 34.60 34.73 25,827 +0.11(+0.32%)
Apr 20, 2015 34.64 34.74 34.51 34.62 20,497 +0.06(+0.17%)
Apr 17, 2015 34.84 34.84 34.42 34.56 24,922 -0.26(-0.75%)
Apr 16, 2015 34.89 34.91 34.60 34.82 15,160 +0.01(+0.03%)
Apr 15, 2015 35.23 35.38 34.81 34.81 20,186 -0.31(-0.89%)
Apr 14, 2015 35.19 35.35 35.12 35.12 9,824 +0.01(+0.04%)
Apr 13, 2015 35.18 35.27 35.02 35.11 18,630 +0.05(+0.14%)
Apr 10, 2015 35.08 35.39 35.01 35.06 19,811 +0.29(+0.83%)
Apr 09, 2015 35.75 35.75 34.75 34.77 24,376 -0.88(-2.47%)
Apr 08, 2015 35.82 35.84 35.62 35.65 20,986 -0.10(-0.29%)
Apr 07, 2015 36.29 36.29 35.74 35.75 32,362 -0.62(-1.71%)
Apr 06, 2015 36.20 36.49 36.09 36.37 18,984 +0.28(+0.79%)
Apr 02, 2015 35.74 36.09 36.09 36.09 14,800 +0.34(+0.95%)
Apr 01, 2015 35.89 36.03 35.45 35.75 11,293 -0.15(-0.42%)
Mar 31, 2015 36.05 36.18 35.65 35.90 21,215 -0.24(-0.66%)
Mar 30, 2015 36.09 36.18 35.72 36.14 16,497 +0.50(+1.39%)
Mar 27, 2015 35.59 35.72 35.51 35.64 8,562 +0.13(+0.37%)
Mar 26, 2015 35.65 35.74 35.46 35.51 21,712 -0.31(-0.87%)
Mar 25, 2015 36.52 36.57 35.68 35.82 8,584 -0.63(-1.72%)
Mar 24, 2015 36.81 36.81 36.43 36.45 20,779 -0.39(-1.05%)
Mar 23, 2015 36.68 37.05 36.61 36.84 15,131 +0.14(+0.37%)
Mar 20, 2015 35.87 36.70 35.87 36.70 15,403 +0.89(+2.49%)
Mar 19, 2015 35.73 35.93 35.73 35.81 11,846 +0.03(+0.09%)
Mar 18, 2015 34.96 35.77 34.80 35.77 12,517 +0.78(+2.23%)
Mar 17, 2015 34.95 35.03 34.79 34.99 27,193 +0.08(+0.24%)
Mar 16, 2015 34.96 35.18 34.91 34.91 16,829 +0.18(+0.52%)
Mar 13, 2015 34.74 34.84 34.10 34.73 14,239 -0.24(-0.69%)
Mar 12, 2015 34.57 34.98 34.51 34.97 34,711 +0.67(+1.95%)
Mar 11, 2015 34.30 34.39 34.09 34.30 13,339 -0.02(-0.06%)
Mar 10, 2015 34.07 34.35 34.00 34.32 18,534 +0.14(+0.40%)
Mar 09, 2015 34.12 34.40 34.05 34.18 28,138 +0.13(+0.40%)
Mar 06, 2015 35.09 35.09 33.98 34.05 65,076 -1.35(-3.81%)
Mar 05, 2015 35.44 35.75 35.30 35.40 16,348 -0.02(-0.06%)
Mar 04, 2015 35.93 35.84 35.34 35.42 29,773 -0.42(-1.17%)
Mar 03, 2015 35.98 35.98 35.50 35.84 10,202 -0.07(-0.20%)
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.