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 (%)
Oct 30, 2015 37.47 37.60 37.37 37.41 195,971 -0.01(-0.04%)
Oct 29, 2015 37.31 37.49 37.30 37.42 205,789 -0.30(-0.78%)
Oct 28, 2015 37.67 37.96 37.47 37.72 88,365 +0.19(+0.50%)
Oct 27, 2015 37.62 37.68 37.48 37.53 82,983 -0.35(-0.93%)
Oct 26, 2015 38.03 38.03 37.85 37.89 155,139 -0.18(-0.47%)
Oct 23, 2015 38.07 38.16 37.95 38.07 384,219 +0.26(+0.69%)
Oct 22, 2015 37.44 37.91 37.44 37.81 316,495 +0.52(+1.39%)
Oct 21, 2015 37.55 37.68 37.28 37.29 282,257 -0.20(-0.54%)
Oct 20, 2015 37.46 37.62 37.42 37.49 247,289 -0.04(-0.12%)
Oct 19, 2015 37.61 37.67 37.45 37.53 218,922 -0.25(-0.65%)
Oct 16, 2015 37.73 37.81 37.61 37.78 121,824 -0.04(-0.10%)
Oct 15, 2015 37.42 37.86 37.42 37.81 2,027,766 +0.68(+1.83%)
Oct 14, 2015 37.08 37.29 37.05 37.13 968,547 +0.10(+0.27%)
Oct 13, 2015 37.01 37.34 36.98 37.03 189,966 -0.43(-1.16%)
Oct 12, 2015 37.55 37.55 37.43 37.47 169,105 -0.13(-0.35%)
Oct 09, 2015 37.61 37.71 37.48 37.60 187,213 +0.09(+0.25%)
Oct 08, 2015 37.03 37.52 36.97 37.50 189,037 +0.32(+0.85%)
Oct 07, 2015 37.11 37.29 36.93 37.19 121,360 +0.50(+1.38%)
Oct 06, 2015 36.59 36.74 36.56 36.68 286,368 +0.09(+0.26%)
Oct 05, 2015 36.32 36.60 36.32 36.59 5,588,840 +0.73(+2.03%)
Oct 02, 2015 35.04 35.87 35.04 35.86 338,533 +0.56(+1.57%)
Oct 01, 2015 35.43 35.50 35.01 35.30 403,794 +0.08(+0.23%)
Sep 30, 2015 35.01 35.22 34.83 35.22 1,610,872 +0.75(+2.18%)
Sep 29, 2015 34.44 34.59 34.28 34.47 589,437 -0.01(-0.04%)
Sep 28, 2015 34.90 34.96 34.42 34.49 694,734 -0.71(-2.01%)
Sep 25, 2015 35.41 35.48 35.04 35.20 828,737 +0.25(+0.70%)
Sep 24, 2015 34.80 35.03 34.56 34.95 826,133 -0.13(-0.37%)
Sep 23, 2015 35.33 35.33 34.95 35.08 1,015,167 -0.23(-0.65%)
Sep 22, 2015 35.28 35.42 35.07 35.31 1,133,196 -0.76(-2.12%)
Sep 21, 2015 36.23 36.27 35.97 36.07 1,412,993 -0.05(-0.14%)
Sep 18, 2015 36.37 36.51 36.07 36.13 222,777 -0.79(-2.13%)
Sep 17, 2015 36.70 37.37 36.63 36.91 193,113 +0.04(+0.10%)
Sep 16, 2015 36.57 36.89 36.57 36.88 233,953 +0.59(+1.63%)
Sep 15, 2015 36.00 36.31 35.95 36.28 191,423 +0.28(+0.78%)
Sep 14, 2015 36.00 36.02 35.87 36.00 144,732 -0.24(-0.66%)
Sep 11, 2015 35.95 36.24 35.95 36.24 329,577 +0.01(+0.04%)
Sep 10, 2015 36.00 36.40 35.95 36.23 269,797 +0.27(+0.76%)
Sep 09, 2015 36.66 36.67 35.92 35.95 307,310 -0.20(-0.56%)
Sep 08, 2015 36.08 36.15 35.89 36.15 243,165 +0.99(+2.81%)
Sep 04, 2015 35.17 35.17 35.17 0 -0.82(-2.28%)
Sep 03, 2015 36.00 36.28 35.91 35.99 227,132 +0.14(+0.38%)
Sep 02, 2015 36.00 36.00 35.51 35.85 561,148 +0.52(+1.47%)
Sep 01, 2015 35.73 35.81 35.29 35.33 277,388 -1.32(-3.60%)
Aug 31, 2015 36.54 36.74 36.40 36.65 1,507,530 -0.19(-0.51%)
Aug 28, 2015 36.68 36.90 36.64 36.84 336,733 -0.09(-0.23%)
Aug 27, 2015 36.52 37.00 36.42 36.93 179,784 +0.67(+1.85%)
Aug 26, 2015 36.12 36.26 35.43 36.26 257,351 +0.84(+2.38%)
Aug 25, 2015 35.71 36.77 35.26 35.41 322,303 +0.40(+1.13%)
Aug 24, 2015 35.89 35.89 33.90 35.01 667,955 -1.23(-3.40%)
Aug 21, 2015 37.00 37.13 36.23 36.25 696,905 -0.98(-2.63%)
Aug 20, 2015 37.74 37.74 37.23 37.23 302,290 -0.89(-2.33%)
Aug 19, 2015 38.10 38.24 37.83 38.12 123,341 -0.32(-0.84%)
Aug 18, 2015 38.40 38.56 38.36 38.44 111,289 -0.30(-0.78%)
Aug 17, 2015 38.55 38.74 38.45 38.74 422,371 -0.11(-0.28%)
Aug 14, 2015 38.79 38.92 38.71 38.85 102,620 +0.06(+0.17%)
Aug 13, 2015 38.74 38.91 38.69 38.79 87,877 -0.08(-0.20%)
Aug 12, 2015 38.65 38.87 38.43 38.87 276,817 -0.27(-0.68%)
Aug 11, 2015 39.38 39.38 38.95 39.13 220,548 -0.64(-1.61%)
Aug 10, 2015 39.39 39.78 39.35 39.77 104,892 +0.53(+1.34%)
Aug 07, 2015 39.15 39.28 39.08 39.25 159,465 -0.04(-0.09%)
Aug 06, 2015 39.31 39.38 39.18 39.28 107,103 -0.21(-0.53%)
Aug 05, 2015 39.60 39.70 39.43 39.49 97,005 +0.18(+0.46%)
Aug 04, 2015 39.43 39.47 39.23 39.31 155,932 +0.09(+0.24%)
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.