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 42.93 42.93 42.49 42.56 4,603 -0.10(-0.24%)
May 27, 2016 42.25 42.66 42.66 42.66 8,300 +0.47(+1.11%)
May 26, 2016 42.28 42.38 42.17 42.19 9,371 -0.44(-1.03%)
May 25, 2016 42.46 42.77 42.43 42.63 8,113 +0.55(+1.30%)
May 24, 2016 41.55 42.10 41.55 42.08 6,508 +1.00(+2.44%)
May 23, 2016 41.19 41.28 40.79 41.08 3,020 -0.17(-0.41%)
May 20, 2016 40.88 41.51 40.88 41.25 5,037 +0.54(+1.33%)
May 19, 2016 41.06 41.38 40.44 40.71 6,923 -0.50(-1.21%)
May 18, 2016 40.18 41.30 40.18 41.21 8,118 +1.64(+4.14%)
May 17, 2016 40.18 40.35 39.50 39.57 5,837 -0.60(-1.49%)
May 16, 2016 39.95 40.30 39.91 40.17 5,086 +0.68(+1.72%)
May 13, 2016 40.08 40.08 39.39 39.49 3,971 -0.75(-1.86%)
May 12, 2016 40.42 40.42 39.94 40.24 5,093 -0.05(-0.12%)
May 11, 2016 40.63 40.76 40.29 40.29 6,471 -0.19(-0.47%)
May 10, 2016 40.20 40.61 40.08 40.48 7,508 +0.66(+1.66%)
May 09, 2016 39.81 40.01 39.64 39.82 3,830 +0.00(+0.00%)
May 06, 2016 39.74 39.82 39.41 39.82 5,166 +0.17(+0.43%)
May 05, 2016 39.84 39.98 39.62 39.65 4,436 -0.35(-0.88%)
May 04, 2016 40.17 40.57 39.59 40.00 7,792 -0.51(-1.26%)
May 03, 2016 41.02 41.02 40.34 40.51 9,166 -1.01(-2.43%)
May 02, 2016 41.71 41.71 41.26 41.52 33,470 +0.10(+0.24%)
Apr 29, 2016 41.10 41.66 41.10 41.42 4,055 +0.02(+0.05%)
Apr 28, 2016 41.62 41.96 41.40 41.40 11,456 -0.53(-1.26%)
Apr 27, 2016 42.10 42.10 41.61 41.93 5,226 -0.18(-0.42%)
Apr 26, 2016 41.66 42.14 41.66 42.11 10,522 +0.65(+1.56%)
Apr 25, 2016 41.79 41.79 41.10 41.46 8,114 -0.37(-0.88%)
Apr 22, 2016 41.41 41.93 41.40 41.83 2,282 +0.44(+1.06%)
Apr 21, 2016 41.93 41.94 41.37 41.39 8,785 -0.35(-0.84%)
Apr 20, 2016 41.37 41.80 41.13 41.74 24,067 +0.51(+1.24%)
Apr 19, 2016 40.99 41.23 40.95 41.23 7,473 +0.55(+1.35%)
Apr 18, 2016 40.48 40.75 40.33 40.68 4,793 +0.31(+0.77%)
Apr 15, 2016 40.44 40.44 40.15 40.37 7,364 -0.07(-0.18%)
Apr 14, 2016 40.07 40.90 40.06 40.44 29,301 +0.28(+0.71%)
Apr 13, 2016 39.29 40.16 39.29 40.16 3,879 +1.51(+3.91%)
Apr 12, 2016 38.18 38.67 38.18 38.65 3,372 +0.65(+1.71%)
Apr 11, 2016 37.85 38.50 37.85 38.00 3,743 +0.35(+0.93%)
Apr 08, 2016 37.76 38.15 37.55 37.65 5,057 +0.26(+0.70%)
Apr 07, 2016 38.01 38.07 37.34 37.39 13,910 -1.04(-2.71%)
Apr 06, 2016 38.07 38.47 37.98 38.43 4,945 +0.38(+1.00%)
Apr 05, 2016 38.57 38.61 38.05 38.05 8,649 -0.81(-2.08%)
Apr 04, 2016 38.92 39.11 38.85 38.86 4,634 -0.21(-0.54%)
Apr 01, 2016 38.76 39.07 38.73 39.07 3,761 +0.04(+0.10%)
Mar 31, 2016 39.17 39.40 38.83 39.03 6,925 -0.26(-0.66%)
Mar 30, 2016 39.23 39.72 39.20 39.29 9,634 +0.30(+0.77%)
Mar 29, 2016 38.27 38.99 38.10 38.99 6,326 +0.21(+0.54%)
Mar 28, 2016 38.75 38.97 38.72 38.78 3,961 +0.03(+0.08%)
Mar 24, 2016 38.47 38.75 38.75 38.75 4,600 -0.19(-0.48%)
Mar 23, 2016 39.28 39.28 38.94 38.94 6,234 -0.56(-1.43%)
Mar 22, 2016 39.50 39.60 39.06 39.50 10,119 -0.04(-0.10%)
Mar 21, 2016 39.77 39.77 39.24 39.54 7,223 -0.04(-0.10%)
Mar 18, 2016 39.39 39.74 39.26 39.58 5,469 +0.29(+0.74%)
Mar 17, 2016 38.40 39.29 38.01 39.29 17,535 +0.86(+2.24%)
Mar 16, 2016 39.06 39.06 38.32 38.43 7,895 -0.41(-1.06%)
Mar 15, 2016 38.97 39.09 38.75 38.84 5,886 -0.45(-1.15%)
Mar 14, 2016 39.66 39.66 39.03 39.29 14,961 -0.27(-0.68%)
Mar 11, 2016 39.07 39.56 38.90 39.56 14,707 +1.02(+2.65%)
Mar 10, 2016 38.41 38.62 37.92 38.54 6,367 +0.22(+0.58%)
Mar 09, 2016 38.38 38.38 38.16 38.32 4,640 -0.21(-0.55%)
Mar 08, 2016 38.80 38.95 38.53 38.53 11,834 -0.89(-2.26%)
Mar 07, 2016 39.13 39.52 39.09 39.42 7,281 +0.12(+0.31%)
Mar 04, 2016 39.00 39.08 38.92 39.30 615,776 +0.59(+1.52%)
Mar 03, 2016 38.27 38.71 38.27 38.71 1,006,141 +0.65(+1.71%)
Mar 02, 2016 37.75 38.10 37.75 38.06 1,362 +0.53(+1.41%)
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.