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 (%)
Nov 30, 2015 31.82 32.37 31.82 32.37 25,959 +0.51(+1.60%)
Nov 27, 2015 31.84 31.88 31.45 31.86 33,019 -0.29(-0.90%)
Nov 25, 2015 32.07 32.15 32.15 32.15 17,600 +0.19(+0.59%)
Nov 24, 2015 31.95 32.17 31.82 31.96 16,992 -0.25(-0.78%)
Nov 23, 2015 31.92 32.36 31.92 32.21 11,422 +0.19(+0.59%)
Nov 20, 2015 31.73 32.13 31.73 32.02 20,679 +0.54(+1.72%)
Nov 19, 2015 31.36 31.73 31.30 31.48 24,355 +0.73(+2.37%)
Nov 18, 2015 30.41 30.76 30.38 30.75 18,295 +0.48(+1.59%)
Nov 17, 2015 30.66 30.66 30.21 30.27 26,866 -0.06(-0.20%)
Nov 16, 2015 29.94 30.44 29.94 30.33 18,806 +0.31(+1.03%)
Nov 13, 2015 30.42 30.64 29.99 30.02 48,411 -1.34(-4.27%)
Nov 12, 2015 31.47 31.59 31.34 31.36 20,903 +0.24(+0.77%)
Nov 11, 2015 31.15 31.23 30.82 31.12 19,482 +0.09(+0.29%)
Nov 10, 2015 31.35 31.35 30.73 31.03 23,076 -0.38(-1.21%)
Nov 09, 2015 31.85 31.93 31.30 31.41 245,070 -0.57(-1.78%)
Nov 06, 2015 31.53 31.98 31.53 31.98 28,820 +0.51(+1.62%)
Nov 05, 2015 31.84 31.97 31.23 31.47 46,392 -0.26(-0.82%)
Nov 04, 2015 32.02 32.02 31.64 31.73 191,438 +0.27(+0.86%)
Nov 03, 2015 31.28 31.65 31.28 31.46 43,009 +0.17(+0.54%)
Nov 02, 2015 30.64 31.35 30.64 31.29 48,332 +0.51(+1.66%)
Oct 30, 2015 30.26 30.90 30.23 30.78 63,003 +0.73(+2.43%)
Oct 29, 2015 30.27 30.27 29.94 30.05 23,657 -0.30(-0.99%)
Oct 28, 2015 30.01 30.42 29.85 30.35 34,178 +0.26(+0.86%)
Oct 27, 2015 30.22 30.22 29.83 30.09 113,611 +0.08(+0.26%)
Oct 26, 2015 29.98 30.36 29.98 30.01 15,902 +0.75(+2.57%)
Oct 23, 2015 29.25 29.34 29.15 29.26 31,567 +0.60(+2.09%)
Oct 22, 2015 28.51 28.89 28.37 28.66 26,857 +0.29(+1.02%)
Oct 21, 2015 28.85 28.85 28.31 28.37 11,974 -0.53(-1.83%)
Oct 20, 2015 28.92 29.05 28.85 28.90 56,602 +0.03(+0.10%)
Oct 19, 2015 28.70 28.94 28.52 28.87 9,802 +0.15(+0.52%)
Oct 16, 2015 28.48 28.76 28.48 28.72 8,795 +0.50(+1.77%)
Oct 15, 2015 27.80 28.23 27.67 28.22 6,263 +0.84(+3.07%)
Oct 14, 2015 27.84 27.87 27.34 27.38 18,891 -0.43(-1.55%)
Oct 13, 2015 27.86 28.13 27.79 27.81 10,402 -0.21(-0.75%)
Oct 12, 2015 28.10 28.11 27.92 28.02 11,814 +0.33(+1.19%)
Oct 09, 2015 27.67 27.91 27.66 27.69 11,066 +0.07(+0.25%)
Oct 08, 2015 27.63 27.75 27.24 27.62 38,775 -0.13(-0.47%)
Oct 07, 2015 27.75 28.13 27.42 27.75 22,229 +0.37(+1.35%)
Oct 06, 2015 27.34 27.53 27.20 27.38 19,629 -0.12(-0.44%)
Oct 05, 2015 27.24 27.57 27.02 27.50 27,816 +0.39(+1.44%)
Oct 02, 2015 25.48 27.18 25.48 27.11 42,177 +1.55(+6.06%)
Oct 01, 2015 25.98 25.98 25.16 25.56 20,585 -0.12(-0.47%)
Sep 30, 2015 25.28 25.87 25.28 25.68 13,482 +0.80(+3.22%)
Sep 29, 2015 24.58 24.92 24.47 24.88 27,885 +0.28(+1.14%)
Sep 28, 2015 25.05 25.05 24.47 24.60 8,610 -0.56(-2.23%)
Sep 25, 2015 25.51 25.59 25.07 25.16 11,953 -0.10(-0.40%)
Sep 24, 2015 24.78 25.26 24.78 25.26 15,267 +0.24(+0.96%)
Sep 23, 2015 25.62 25.62 24.95 25.02 11,411 -0.45(-1.77%)
Sep 22, 2015 25.63 25.70 25.29 25.47 35,780 -0.38(-1.49%)
Sep 21, 2015 26.12 26.23 25.85 25.85 11,469 -0.08(-0.29%)
Sep 18, 2015 26.02 26.32 25.92 25.93 8,947 -0.50(-1.89%)
Sep 17, 2015 26.29 26.75 26.29 26.43 23,688 -0.21(-0.79%)
Sep 16, 2015 25.80 26.74 25.80 26.64 16,231 +1.21(+4.76%)
Sep 15, 2015 25.14 25.56 25.02 25.43 12,508 +0.23(+0.91%)
Sep 14, 2015 25.43 25.44 25.14 25.20 18,533 -0.49(-1.91%)
Sep 11, 2015 25.44 25.69 25.24 25.69 7,249 +0.12(+0.47%)
Sep 10, 2015 25.57 25.72 25.46 25.57 7,011 -0.10(-0.39%)
Sep 09, 2015 26.12 26.28 25.65 25.67 27,375 +0.10(+0.40%)
Sep 08, 2015 25.86 26.12 25.44 25.57 23,643 +0.59(+2.35%)
Sep 04, 2015 25.46 24.98 24.98 24.98 43,400 -0.77(-2.99%)
Sep 03, 2015 25.81 25.97 25.75 25.75 24,551 +0.09(+0.35%)
Sep 02, 2015 25.80 25.80 25.29 25.66 81,928 +0.19(+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.