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 (%)
Apr 30, 2015 41.31 41.41 41.13 41.14 433,904 -0.52(-1.25%)
Apr 29, 2015 41.73 41.85 41.57 41.66 160,106 -0.38(-0.91%)
Apr 28, 2015 41.90 42.04 41.76 42.04 180,911 +0.12(+0.29%)
Apr 27, 2015 42.00 42.12 41.88 41.92 147,770 +0.18(+0.43%)
Apr 24, 2015 41.62 41.78 41.54 41.74 208,510 +0.20(+0.48%)
Apr 23, 2015 41.17 41.61 41.09 41.54 175,058 +0.21(+0.52%)
Apr 22, 2015 41.29 41.37 41.09 41.33 159,376 +0.12(+0.29%)
Apr 21, 2015 41.32 41.32 41.09 41.21 309,540 +0.29(+0.71%)
Apr 20, 2015 40.88 41.01 40.85 40.92 2,007,564 +0.11(+0.26%)
Apr 17, 2015 41.02 41.02 40.68 40.81 192,990 -0.62(-1.49%)
Apr 16, 2015 41.36 41.51 41.14 41.43 176,383 +0.18(+0.43%)
Apr 15, 2015 41.03 41.28 40.95 41.25 239,604 +0.26(+0.62%)
Apr 14, 2015 40.97 41.01 40.88 40.99 147,855 +0.27(+0.66%)
Apr 13, 2015 40.87 40.93 40.67 40.72 371,360 -0.23(-0.57%)
Apr 10, 2015 40.83 40.96 40.76 40.96 101,044 +0.08(+0.19%)
Apr 09, 2015 40.82 40.88 40.70 40.88 162,843 +0.15(+0.37%)
Apr 08, 2015 40.83 40.97 40.59 40.73 129,107 +0.29(+0.72%)
Apr 07, 2015 40.53 40.70 40.40 40.44 109,011 -0.06(-0.16%)
Apr 06, 2015 40.31 40.67 40.27 40.50 166,494 +0.45(+1.12%)
Apr 02, 2015 40.06 40.06 40.06 0 +0.42(+1.06%)
Apr 01, 2015 39.65 39.67 39.42 39.64 224,583 +0.25(+0.63%)
Mar 31, 2015 39.30 39.50 39.24 39.39 97,600 -0.42(-1.05%)
Mar 30, 2015 39.70 39.87 39.67 39.81 109,039 +0.20(+0.50%)
Mar 27, 2015 39.61 39.64 39.47 39.61 85,772 +0.02(+0.05%)
Mar 26, 2015 39.67 39.69 39.37 39.59 204,265 -0.28(-0.70%)
Mar 25, 2015 40.19 40.29 39.86 39.86 144,689 -0.30(-0.74%)
Mar 24, 2015 40.15 40.31 40.13 40.16 249,241 -0.01(-0.04%)
Mar 23, 2015 40.15 40.26 39.96 40.18 332,125 +0.21(+0.53%)
Mar 20, 2015 39.81 40.09 39.66 39.96 96,550 +0.79(+2.01%)
Mar 19, 2015 39.32 39.34 39.10 39.17 125,474 -0.50(-1.25%)
Mar 18, 2015 38.86 39.79 38.78 39.67 130,429 +0.79(+2.03%)
Mar 17, 2015 38.68 38.90 38.61 38.88 131,905 +0.01(+0.02%)
Mar 16, 2015 38.75 38.90 38.69 38.88 75,105 +0.44(+1.15%)
Mar 13, 2015 38.45 38.46 38.24 38.43 83,174 -0.28(-0.72%)
Mar 12, 2015 38.75 38.79 38.61 38.71 112,336 +0.41(+1.08%)
Mar 11, 2015 38.30 38.37 38.19 38.30 307,211 +0.06(+0.17%)
Mar 10, 2015 38.47 38.58 38.20 38.24 170,996 -0.82(-2.09%)
Mar 09, 2015 39.08 39.09 38.95 39.05 82,427 +0.04(+0.09%)
Mar 06, 2015 39.27 39.33 38.99 39.02 130,290 -0.60(-1.51%)
Mar 05, 2015 39.68 39.73 39.50 39.62 111,094 +0.05(+0.13%)
Mar 04, 2015 39.59 39.29 39.57 220,317 -0.19(-0.48%)
Mar 03, 2015 39.87 39.87 39.64 39.76 122,592 -0.23(-0.59%)
Mar 02, 2015 39.92 39.99 39.82 39.99 148,415 +0.11(+0.27%)
Feb 27, 2015 39.97 40.11 39.89 39.89 307,156 -0.07(-0.18%)
Feb 26, 2015 40.00 40.01 39.86 39.96 282,280 -0.06(-0.16%)
Feb 25, 2015 39.94 40.07 39.89 40.02 269,547 +0.04(+0.11%)
Feb 24, 2015 39.71 39.99 39.61 39.98 141,179 +0.27(+0.68%)
Feb 23, 2015 39.70 39.75 39.56 39.71 340,626 -0.18(-0.46%)
Feb 20, 2015 39.48 40.00 39.40 39.89 131,255 +0.33(+0.84%)
Feb 19, 2015 39.57 39.71 39.47 39.56 80,887 -0.04(-0.09%)
Feb 18, 2015 39.49 39.69 39.37 39.59 798,753 +0.16(+0.41%)
Feb 17, 2015 39.32 39.51 39.17 39.43 258,869 +0.11(+0.27%)
Feb 13, 2015 39.32 39.32 39.32 0 +0.23(+0.60%)
Feb 12, 2015 38.76 39.09 38.76 39.09 126,521 +0.65(+1.68%)
Feb 11, 2015 38.41 38.49 38.28 38.44 535,878 -0.21(-0.53%)
Feb 10, 2015 38.66 38.70 38.45 38.65 126,597 +0.18(+0.46%)
Feb 09, 2015 38.38 38.53 38.36 38.47 296,439 -0.05(-0.13%)
Feb 06, 2015 38.78 38.81 38.46 38.52 210,882 -0.56(-1.44%)
Feb 05, 2015 38.83 39.08 38.77 39.08 126,629 +0.48(+1.23%)
Feb 04, 2015 38.78 38.90 38.56 38.61 137,818 -0.33(-0.84%)
Feb 03, 2015 38.58 38.96 38.53 38.93 206,161 +0.59(+1.54%)
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.