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 (%)
Jul 31, 2015 30.57 30.57 30.38 30.49 214,739 -0.04(-0.13%)
Jul 30, 2015 30.66 30.70 30.38 30.53 16,040 -0.15(-0.49%)
Jul 29, 2015 30.29 30.68 30.29 30.68 145,591 +0.49(+1.62%)
Jul 28, 2015 30.05 30.19 29.66 30.19 183,146 -0.16(-0.53%)
Jul 27, 2015 30.94 30.94 29.91 30.35 237,317 -1.22(-3.86%)
Jul 24, 2015 32.33 32.33 31.49 31.57 67,369 -0.65(-2.02%)
Jul 23, 2015 32.30 32.63 32.19 32.22 25,173 +0.11(+0.34%)
Jul 22, 2015 31.96 32.20 31.82 32.11 51,120 -0.14(-0.43%)
Jul 21, 2015 31.96 32.33 31.96 32.25 35,681 +0.40(+1.26%)
Jul 20, 2015 32.01 32.07 31.70 31.85 35,402 -0.08(-0.25%)
Jul 17, 2015 31.99 32.16 31.88 31.93 48,311 +0.26(+0.82%)
Jul 16, 2015 31.30 31.70 31.30 31.67 42,698 +0.74(+2.39%)
Jul 15, 2015 31.67 31.70 30.86 30.93 41,485 -1.00(-3.13%)
Jul 14, 2015 31.69 32.15 31.64 31.93 75,701 +0.13(+0.41%)
Jul 13, 2015 31.63 31.92 31.58 31.80 64,525 +0.49(+1.56%)
Jul 10, 2015 31.77 31.82 31.14 31.31 159,212 +0.16(+0.51%)
Jul 09, 2015 31.25 31.55 31.15 31.15 157,940 +1.75(+5.95%)
Jul 08, 2015 29.36 29.77 27.97 29.40 146,853 -0.53(-1.77%)
Jul 07, 2015 30.49 30.49 28.22 29.93 159,421 -1.18(-3.79%)
Jul 06, 2015 31.88 31.88 30.97 31.11 124,552 -1.70(-5.18%)
Jul 02, 2015 33.05 32.81 32.81 32.81 19,800 -0.22(-0.67%)
Jul 01, 2015 33.46 33.56 32.97 33.03 35,707 -0.49(-1.46%)
Jun 30, 2015 33.48 33.59 33.28 33.52 240,082 +0.88(+2.70%)
Jun 29, 2015 32.90 33.08 32.50 32.64 65,861 -0.95(-2.83%)
Jun 26, 2015 33.94 34.02 33.35 33.59 65,278 -0.97(-2.81%)
Jun 25, 2015 34.84 34.84 34.51 34.56 60,377 -0.30(-0.86%)
Jun 24, 2015 35.23 35.23 34.83 34.86 15,465 -0.37(-1.05%)
Jun 23, 2015 35.14 35.27 35.04 35.23 65,116 +0.49(+1.41%)
Jun 22, 2015 35.21 35.33 34.71 34.74 42,712 -0.16(-0.46%)
Jun 19, 2015 35.63 35.63 34.87 34.90 70,918 -0.95(-2.65%)
Jun 18, 2015 36.03 36.08 35.69 35.85 55,890 -0.29(-0.80%)
Jun 17, 2015 35.77 36.36 35.77 36.14 59,669 +0.77(+2.18%)
Jun 16, 2015 35.31 35.43 35.14 35.37 46,916 -0.19(-0.53%)
Jun 15, 2015 35.73 35.75 35.47 35.56 40,427 -0.61(-1.69%)
Jun 12, 2015 35.48 36.21 35.48 36.17 35,643 +0.51(+1.43%)
Jun 11, 2015 35.43 35.74 35.36 35.66 27,575 +0.47(+1.34%)
Jun 10, 2015 34.46 35.24 34.46 35.19 26,931 +0.65(+1.88%)
Jun 09, 2015 34.57 34.68 34.23 34.54 18,089 -0.23(-0.66%)
Jun 08, 2015 35.27 35.45 34.76 34.77 26,452 -0.51(-1.45%)
Jun 05, 2015 34.39 35.30 34.39 35.28 51,126 +0.87(+2.53%)
Jun 04, 2015 34.33 34.43 34.14 34.41 23,809 -0.02(-0.06%)
Jun 03, 2015 34.36 34.49 34.28 34.43 24,459 +0.17(+0.50%)
Jun 02, 2015 33.96 34.32 33.76 34.26 75,573 +0.09(+0.26%)
Jun 01, 2015 34.18 34.33 33.66 34.17 57,263 +0.44(+1.30%)
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%)
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.