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 41.84 41.97 41.77 41.93 17,978 -0.01(-0.02%)
May 27, 2016 41.85 41.94 41.94 41.94 12,400 +0.37(+0.89%)
May 26, 2016 41.57 41.58 41.53 41.57 2,215 +0.06(+0.14%)
May 25, 2016 41.54 41.59 41.49 41.51 6,659 +0.15(+0.36%)
May 24, 2016 41.10 41.41 41.10 41.36 5,534 +0.71(+1.75%)
May 23, 2016 40.98 41.03 40.65 40.65 452,208 -0.29(-0.71%)
May 20, 2016 40.79 41.09 40.79 40.94 7,434 +0.02(+0.05%)
May 19, 2016 40.65 41.00 40.56 40.92 92,541 +0.05(+0.12%)
May 18, 2016 40.99 41.08 40.71 40.87 17,751 -0.24(-0.58%)
May 17, 2016 41.69 41.70 41.04 41.11 33,205 -0.56(-1.34%)
May 16, 2016 41.34 41.80 41.34 41.67 7,061 +0.33(+0.80%)
May 13, 2016 41.51 41.85 41.34 41.34 6,272 -0.33(-0.79%)
May 12, 2016 41.72 41.86 41.50 41.67 5,875 +0.12(+0.29%)
May 11, 2016 42.03 42.10 41.55 41.55 10,969 -0.80(-1.89%)
May 10, 2016 42.21 42.44 42.19 42.35 10,054 +0.18(+0.43%)
May 09, 2016 41.92 42.32 41.92 42.17 9,626 +0.35(+0.84%)
May 06, 2016 41.47 41.82 41.23 41.82 28,776 +0.14(+0.34%)
May 05, 2016 41.93 42.00 41.68 41.68 26,488 -0.55(-1.30%)
May 04, 2016 42.32 42.32 42.14 42.23 22,897 -0.17(-0.40%)
May 03, 2016 42.33 42.63 42.33 42.40 63,226 -0.38(-0.89%)
May 02, 2016 42.35 42.82 42.32 42.78 30,926 +0.57(+1.35%)
Apr 29, 2016 42.42 42.42 42.01 42.21 14,391 -0.38(-0.89%)
Apr 28, 2016 42.92 43.21 42.53 42.59 13,703 -0.70(-1.62%)
Apr 27, 2016 43.29 43.37 43.03 43.29 13,040 -0.03(-0.07%)
Apr 26, 2016 43.19 43.34 43.07 43.32 10,806 +0.21(+0.49%)
Apr 25, 2016 42.94 43.11 42.90 43.11 41,019 +0.10(+0.23%)
Apr 22, 2016 43.35 43.35 42.83 43.01 29,229 -0.30(-0.69%)
Apr 21, 2016 43.64 43.64 43.28 43.31 12,853 -0.34(-0.78%)
Apr 20, 2016 43.86 43.86 43.47 43.65 6,972 +0.01(+0.02%)
Apr 19, 2016 43.84 43.86 43.58 43.64 18,572 -0.08(-0.18%)
Apr 18, 2016 43.40 43.76 43.39 43.72 8,007 +0.26(+0.60%)
Apr 15, 2016 43.17 43.47 43.17 43.46 13,774 +0.10(+0.23%)
Apr 14, 2016 43.43 43.52 43.13 43.36 15,895 +0.02(+0.05%)
Apr 13, 2016 42.89 43.40 42.89 43.34 17,201 +0.69(+1.62%)
Apr 12, 2016 42.34 42.70 42.18 42.65 46,664 +0.31(+0.73%)
Apr 11, 2016 42.79 42.99 42.32 42.34 77,751 -0.28(-0.66%)
Apr 08, 2016 42.89 42.89 42.53 42.62 92,867 +0.00(+0.00%)
Apr 07, 2016 43.03 43.15 42.43 42.62 87,460 -0.73(-1.68%)
Apr 06, 2016 42.98 43.37 42.83 43.35 1,325,458 +0.36(+0.84%)
Apr 05, 2016 42.98 43.25 42.88 42.99 463,392 -0.27(-0.62%)
Apr 04, 2016 43.66 43.71 43.15 43.26 1,327,503 -0.55(-1.26%)
Apr 01, 2016 43.66 43.82 43.51 43.81 10,165 -0.04(-0.09%)
Mar 31, 2016 43.98 44.08 43.83 43.85 16,934 -0.13(-0.30%)
Mar 30, 2016 44.89 44.89 43.74 43.98 13,332 +0.28(+0.64%)
Mar 29, 2016 42.95 43.70 42.95 43.70 32,863 +0.66(+1.53%)
Mar 28, 2016 42.96 43.10 42.92 43.04 78,338 +0.15(+0.35%)
Mar 24, 2016 42.87 42.89 42.89 42.89 15,900 -0.26(-0.60%)
Mar 23, 2016 43.19 43.34 43.05 43.15 106,550 -0.21(-0.48%)
Mar 22, 2016 43.10 43.42 43.04 43.36 22,150 -0.11(-0.25%)
Mar 21, 2016 43.46 43.56 43.36 43.47 12,847 -0.05(-0.13%)
Mar 18, 2016 43.55 43.84 43.47 43.52 28,371 +0.10(+0.24%)
Mar 17, 2016 43.37 43.49 43.19 43.42 44,325 -0.06(-0.14%)
Mar 16, 2016 43.10 43.48 43.00 43.48 13,501 +0.40(+0.93%)
Mar 15, 2016 42.92 43.15 42.86 43.08 26,527 -0.10(-0.23%)
Mar 14, 2016 42.94 43.26 42.94 43.18 17,821 +0.12(+0.28%)
Mar 11, 2016 42.70 43.07 42.70 43.06 24,167 +0.68(+1.60%)
Mar 10, 2016 42.60 42.60 41.85 42.38 112,485 +0.13(+0.31%)
Mar 09, 2016 42.17 42.25 42.00 42.25 38,264 +0.22(+0.52%)
Mar 08, 2016 41.91 42.44 41.90 42.03 30,461 -0.30(-0.71%)
Mar 07, 2016 42.46 42.58 42.15 42.33 36,543 -0.38(-0.89%)
Mar 04, 2016 42.90 42.90 42.60 42.71 9,472 -0.09(-0.20%)
Mar 03, 2016 42.57 42.82 42.31 42.80 27,036 +0.20(+0.46%)
Mar 02, 2016 42.53 42.60 42.23 42.60 30,333 +0.02(+0.05%)
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.