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 34.04 34.04 33.67 33.73 10,826 -0.41(-1.20%)
May 28, 2015 33.88 34.17 33.78 34.14 94,827 -0.51(-1.47%)
May 27, 2015 34.88 34.88 34.50 34.65 11,575 -0.06(-0.17%)
May 26, 2015 35.40 35.42 34.60 34.71 41,986 -0.52(-1.48%)
May 22, 2015 34.50 35.23 35.23 35.23 47,700 +1.06(+3.10%)
May 21, 2015 33.72 34.21 33.72 34.17 17,883 +0.46(+1.36%)
May 20, 2015 33.84 33.84 33.64 33.71 36,797 -0.19(-0.56%)
May 19, 2015 34.00 34.22 33.86 33.90 20,107 -0.04(-0.12%)
May 18, 2015 34.01 34.12 33.81 33.94 39,824 -0.18(-0.53%)
May 15, 2015 33.90 34.16 33.77 34.12 32,501 +0.35(+1.04%)
May 14, 2015 33.57 33.96 33.57 33.77 40,589 +0.62(+1.87%)
May 13, 2015 32.95 33.29 32.95 33.15 11,155 +0.13(+0.39%)
May 12, 2015 33.36 33.36 32.98 33.02 19,709 -0.57(-1.69%)
May 11, 2015 33.74 33.90 33.59 33.59 41,582 +0.02(+0.06%)
May 08, 2015 33.57 33.61 33.37 33.57 23,328 +0.35(+1.05%)
May 07, 2015 33.11 33.24 32.74 33.22 30,395 +0.18(+0.54%)
May 06, 2015 33.55 33.55 32.96 33.04 43,736 -0.41(-1.23%)
May 05, 2015 33.88 33.98 33.34 33.45 52,866 -0.84(-2.45%)
May 04, 2015 33.94 34.36 33.94 34.29 42,829 +0.42(+1.25%)
May 01, 2015 33.68 33.90 33.57 33.87 40,936 +0.25(+0.73%)
Apr 30, 2015 33.86 33.91 33.43 33.62 21,520 -0.26(-0.77%)
Apr 29, 2015 33.86 34.24 33.64 33.88 20,701 -0.24(-0.70%)
Apr 28, 2015 34.36 34.45 33.74 34.12 39,054 -0.24(-0.70%)
Apr 27, 2015 34.14 34.77 34.14 34.36 66,762 +0.47(+1.39%)
Apr 24, 2015 33.87 34.20 33.86 33.89 32,362 +0.08(+0.24%)
Apr 23, 2015 33.36 33.83 33.36 33.81 37,043 +0.36(+1.08%)
Apr 22, 2015 33.26 33.56 33.26 33.45 41,663 +0.28(+0.84%)
Apr 21, 2015 32.80 33.31 32.80 33.17 69,108 +0.70(+2.16%)
Apr 20, 2015 32.40 32.53 32.34 32.47 27,267 +0.29(+0.90%)
Apr 17, 2015 32.01 32.28 31.80 32.18 108,193 -0.48(-1.47%)
Apr 16, 2015 32.71 32.91 32.52 32.66 102,923 +0.05(+0.15%)
Apr 15, 2015 32.36 32.66 32.27 32.61 75,534 +0.21(+0.65%)
Apr 14, 2015 32.22 32.45 31.77 32.40 57,766 +0.15(+0.47%)
Apr 13, 2015 32.55 32.62 32.25 32.25 71,124 -0.13(-0.40%)
Apr 10, 2015 32.03 32.71 32.03 32.38 33,682 -0.20(-0.61%)
Apr 09, 2015 32.55 32.65 32.09 32.58 40,563 +0.28(+0.87%)
Apr 08, 2015 31.27 32.37 31.27 32.30 78,645 +1.55(+5.04%)
Apr 07, 2015 30.75 31.05 30.70 30.75 29,369 +0.14(+0.46%)
Apr 06, 2015 30.11 30.70 30.11 30.61 18,052 +0.27(+0.89%)
Apr 02, 2015 30.03 30.34 30.34 30.34 19,100 +0.38(+1.27%)
Apr 01, 2015 29.81 29.98 29.77 29.96 34,070 +0.18(+0.60%)
Mar 31, 2015 29.53 29.95 29.43 29.78 30,466 +0.12(+0.40%)
Mar 30, 2015 29.80 29.82 29.49 29.66 54,069 +0.11(+0.37%)
Mar 27, 2015 29.36 29.60 29.30 29.55 29,647 +0.35(+1.20%)
Mar 26, 2015 29.25 29.30 29.10 29.20 13,227 -0.17(-0.58%)
Mar 25, 2015 29.52 29.57 29.22 29.37 20,432 -0.31(-1.04%)
Mar 24, 2015 29.68 29.83 29.62 29.68 11,265 -0.02(-0.07%)
Mar 23, 2015 29.20 29.76 29.20 29.70 29,485 +0.49(+1.68%)
Mar 20, 2015 28.69 29.23 28.69 29.21 24,886 +0.92(+3.25%)
Mar 19, 2015 28.10 28.34 28.10 28.29 12,183 +0.03(+0.11%)
Mar 18, 2015 27.82 28.33 27.82 28.26 29,666 +0.50(+1.80%)
Mar 17, 2015 27.37 27.81 27.37 27.76 24,423 +0.30(+1.09%)
Mar 16, 2015 27.46 27.46 27.26 27.46 126,888 +0.15(+0.55%)
Mar 13, 2015 27.61 27.61 27.18 27.31 13,199 -0.33(-1.19%)
Mar 12, 2015 27.75 27.81 27.64 27.64 20,034 -0.10(-0.36%)
Mar 11, 2015 27.73 27.80 27.70 27.74 16,115 -0.09(-0.32%)
Mar 10, 2015 28.05 28.05 27.73 27.83 51,822 -0.47(-1.66%)
Mar 09, 2015 28.71 28.71 28.27 28.30 10,735 -0.28(-0.98%)
Mar 06, 2015 28.85 28.85 28.58 28.58 14,033 -0.19(-0.66%)
Mar 05, 2015 28.21 28.82 28.21 28.77 17,949 +0.71(+2.53%)
Mar 04, 2015 27.90 28.15 27.88 28.06 46,067 +0.18(+0.65%)
Mar 03, 2015 27.98 28.09 27.77 27.88 56,306 -0.20(-0.71%)
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.